Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.080 | 3.303 | 3.070 | 3.100 | 29,537 | +0.07(+2.31%) |
Sep 27, 2019 | 2.820 | 3.340 | 2.820 | 3.030 | 87,300 | +0.26(+9.39%) |
Sep 26, 2019 | 2.540 | 2.850 | 2.490 | 2.770 | 30,869 | +0.21(+8.20%) |
Sep 25, 2019 | 2.520 | 2.900 | 2.350 | 2.560 | 36,413 | +0.02(+0.79%) |
Sep 24, 2019 | 2.640 | 2.640 | 2.370 | 2.540 | 18,014 | -0.20(-7.30%) |
Sep 23, 2019 | 2.980 | 2.980 | 2.630 | 2.740 | 3,486 | +0.14(+5.38%) |
Sep 20, 2019 | 2.350 | 2.600 | 2.340 | 2.600 | 14,900 | +0.09(+3.59%) |
Sep 19, 2019 | 2.635 | 2.635 | 2.180 | 2.510 | 15,530 | +0.18(+7.73%) |
Sep 18, 2019 | 2.470 | 2.640 | 2.310 | 2.330 | 17,013 | -0.14(-5.67%) |
Sep 17, 2019 | 2.490 | 2.650 | 2.470 | 2.470 | 8,748 | -0.04(-1.59%) |
Sep 16, 2019 | 2.740 | 2.740 | 2.510 | 2.510 | 15,953 | -0.24(-8.73%) |
Sep 13, 2019 | 2.800 | 2.800 | 2.490 | 2.750 | 19,100 | -0.02(-0.83%) |
Sep 12, 2019 | 2.740 | 2.867 | 2.670 | 2.773 | 20,242 | +0.12(+4.65%) |
Sep 11, 2019 | 2.780 | 2.810 | 2.620 | 2.650 | 5,012 | -0.17(-6.03%) |
Sep 10, 2019 | 2.650 | 3.090 | 2.640 | 2.820 | 33,724 | +0.31(+12.35%) |
Sep 09, 2019 | 2.482 | 2.810 | 2.482 | 2.510 | 13,811 | -0.01(-0.40%) |
Sep 06, 2019 | 2.590 | 2.590 | 2.472 | 2.520 | 3,400 | -0.07(-2.70%) |
Sep 05, 2019 | 2.700 | 2.709 | 2.590 | 2.590 | 5,700 | +0.00(+0.00%) |
Sep 04, 2019 | 2.528 | 2.670 | 2.528 | 2.590 | 7,351 | +0.10(+3.92%) |
Sep 03, 2019 | 2.539 | 2.540 | 2.492 | 2.492 | 7,712 | -0.05(-1.87%) |
Aug 30, 2019 | 2.400 | 2.540 | 2.400 | 2.540 | 5,800 | +0.19(+8.09%) |
Aug 29, 2019 | 2.530 | 2.540 | 2.350 | 2.350 | 3,818 | -0.18(-7.11%) |
Aug 28, 2019 | 2.440 | 2.530 | 2.440 | 2.530 | 984 | +0.17(+7.20%) |
Aug 27, 2019 | 2.520 | 2.520 | 2.320 | 2.360 | 8,034 | -0.18(-7.09%) |
Aug 26, 2019 | 2.300 | 2.540 | 2.300 | 2.540 | 14,087 | +0.28(+12.39%) |
Aug 23, 2019 | 2.320 | 2.400 | 2.210 | 2.260 | 7,200 | -0.04(-1.74%) |
Aug 22, 2019 | 2.460 | 2.597 | 2.300 | 2.300 | 3,992 | -0.10(-4.17%) |
Aug 21, 2019 | 2.660 | 2.660 | 2.400 | 2.400 | 1,289 | -0.28(-10.45%) |
Aug 20, 2019 | 2.550 | 2.680 | 2.300 | 2.680 | 2,044 | +0.15(+5.72%) |
Aug 19, 2019 | 2.330 | 2.540 | 2.330 | 2.535 | 30,308 | +0.21(+9.03%) |
Aug 16, 2019 | 2.410 | 2.410 | 2.110 | 2.325 | 37,200 | -0.09(-3.93%) |
Aug 15, 2019 | 2.030 | 2.420 | 2.020 | 2.420 | 52,055 | +0.41(+20.40%) |
Aug 14, 2019 | 2.210 | 2.370 | 2.010 | 2.010 | 113,632 | -0.23(-10.27%) |
Aug 13, 2019 | 2.350 | 2.370 | 2.040 | 2.240 | 59,614 | -0.05(-2.18%) |
Aug 12, 2019 | 2.410 | 2.410 | 2.226 | 2.290 | 27,640 | -0.12(-4.98%) |
Aug 09, 2019 | 2.400 | 2.420 | 1.910 | 2.410 | 157,000 | +0.11(+4.78%) |
Aug 08, 2019 | 3.100 | 3.100 | 2.150 | 2.300 | 191,398 | -0.80(-25.81%) |
Aug 07, 2019 | 3.070 | 3.543 | 2.950 | 3.100 | 49,581 | -0.07(-2.21%) |
Aug 06, 2019 | 3.053 | 3.190 | 3.053 | 3.170 | 5,747 | +0.22(+7.46%) |
Aug 05, 2019 | 3.120 | 3.200 | 2.800 | 2.950 | 48,040 | -0.14(-4.53%) |
Aug 02, 2019 | 3.250 | 3.250 | 3.090 | 3.090 | 1,700 | -0.16(-4.92%) |
Aug 01, 2019 | 3.370 | 3.520 | 3.250 | 3.250 | 12,316 | -0.17(-4.97%) |
Jul 31, 2019 | 3.440 | 3.560 | 3.370 | 3.420 | 15,910 | -0.09(-2.56%) |
Jul 30, 2019 | 3.450 | 3.510 | 3.380 | 3.510 | 12,757 | +0.05(+1.45%) |
Jul 29, 2019 | 3.370 | 3.510 | 3.370 | 3.460 | 13,887 | +0.10(+2.98%) |
Jul 26, 2019 | 3.390 | 3.470 | 3.360 | 3.360 | 7,900 | +0.00(+0.00%) |
Jul 25, 2019 | 3.410 | 3.500 | 3.360 | 3.360 | 17,947 | -0.02(-0.59%) |
Jul 24, 2019 | 3.380 | 3.479 | 3.360 | 3.380 | 13,898 | +0.02(+0.60%) |
Jul 23, 2019 | 3.550 | 3.550 | 3.360 | 3.360 | 12,456 | -0.11(-3.17%) |
Jul 22, 2019 | 3.500 | 3.590 | 3.470 | 3.470 | 34,075 | -0.11(-3.07%) |
Jul 19, 2019 | 3.500 | 3.580 | 3.500 | 3.580 | 900 | +0.07(+1.99%) |
Jul 18, 2019 | 3.590 | 3.640 | 3.460 | 3.510 | 19,555 | -0.16(-4.36%) |
Jul 17, 2019 | 3.580 | 3.670 | 3.540 | 3.670 | 3,578 | +0.09(+2.51%) |
Jul 16, 2019 | 3.610 | 3.610 | 3.580 | 3.580 | 5,171 | +0.00(+0.00%) |
Jul 15, 2019 | 3.461 | 3.580 | 3.460 | 3.580 | 6,097 | +0.07(+1.99%) |
Jul 12, 2019 | 3.550 | 3.630 | 3.470 | 3.510 | 13,100 | -0.04(-1.13%) |
Jul 11, 2019 | 3.650 | 3.650 | 3.550 | 3.550 | 3,553 | -0.05(-1.39%) |
Jul 10, 2019 | 3.690 | 3.690 | 3.540 | 3.600 | 18,797 | -0.09(-2.44%) |
Jul 09, 2019 | 3.470 | 3.710 | 3.470 | 3.690 | 15,571 | +0.19(+5.43%) |
Jul 08, 2019 | 3.740 | 3.770 | 3.430 | 3.500 | 32,935 | -0.29(-7.65%) |
Jul 05, 2019 | 3.490 | 3.790 | 3.330 | 3.790 | 73,400 | +0.19(+5.28%) |
Jul 03, 2019 | 3.490 | 3.600 | 3.490 | 3.600 | 300 | +0.13(+3.75%) |
Jul 02, 2019 | 3.560 | 3.680 | 3.410 | 3.470 | 5,708 | -0.12(-3.34%) |