Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.350 | 3.350 | 3.250 | 3.290 | 4,530 | +0.08(+2.58%) |
Sep 27, 2019 | 3.207 | 3.207 | 3.207 | 5 | +0.00(+0.00%) | |
Sep 26, 2019 | 3.010 | 3.250 | 2.800 | 3.207 | 14,434 | -0.04(-1.31%) |
Sep 25, 2019 | 3.250 | 3.355 | 3.045 | 3.250 | 5,448 | -0.06(-1.81%) |
Sep 24, 2019 | 3.290 | 3.390 | 3.290 | 3.310 | 1,457 | +0.06(+1.85%) |
Sep 23, 2019 | 3.690 | 3.690 | 3.250 | 3.250 | 13,972 | -0.54(-14.25%) |
Sep 20, 2019 | 3.300 | 3.790 | 3.300 | 3.790 | 14,500 | +0.37(+10.82%) |
Sep 19, 2019 | 3.300 | 3.420 | 3.300 | 3.420 | 7,545 | +0.12(+3.64%) |
Sep 18, 2019 | 3.500 | 3.500 | 3.250 | 3.300 | 9,533 | +0.00(+0.00%) |
Sep 17, 2019 | 3.400 | 3.410 | 3.300 | 3.300 | 5,132 | -0.18(-5.17%) |
Sep 16, 2019 | 3.340 | 3.480 | 3.160 | 3.480 | 15,545 | +0.08(+2.35%) |
Sep 13, 2019 | 3.490 | 3.500 | 3.400 | 3.400 | 4,700 | -0.10(-2.86%) |
Sep 12, 2019 | 3.480 | 3.500 | 3.400 | 3.500 | 5,880 | -0.00(-0.14%) |
Sep 11, 2019 | 3.500 | 3.600 | 3.410 | 3.505 | 4,012 | +0.10(+3.09%) |
Sep 10, 2019 | 3.440 | 3.440 | 3.330 | 3.400 | 1,360 | -0.01(-0.29%) |
Sep 09, 2019 | 3.410 | 3.410 | 3.410 | 3.410 | 263 | +0.01(+0.29%) |
Sep 06, 2019 | 3.360 | 3.640 | 3.360 | 3.400 | 5,100 | +0.01(+0.29%) |
Sep 05, 2019 | 3.430 | 3.600 | 3.390 | 3.390 | 54,681 | -0.09(-2.68%) |
Sep 04, 2019 | 3.350 | 3.540 | 3.350 | 3.483 | 55,429 | +0.16(+4.92%) |
Sep 03, 2019 | 3.520 | 3.550 | 3.310 | 3.320 | 53,264 | -0.12(-3.49%) |
Aug 30, 2019 | 3.400 | 3.534 | 3.400 | 3.440 | 2,600 | +0.09(+2.69%) |
Aug 29, 2019 | 3.380 | 3.510 | 3.256 | 3.350 | 5,352 | -0.10(-2.90%) |
Aug 28, 2019 | 3.450 | 3.550 | 3.375 | 3.450 | 2,310 | +0.07(+2.07%) |
Aug 27, 2019 | 3.580 | 3.580 | 3.350 | 3.380 | 11,389 | -0.04(-1.17%) |
Aug 26, 2019 | 3.570 | 3.570 | 3.420 | 3.420 | 3,467 | -0.13(-3.66%) |
Aug 23, 2019 | 3.330 | 3.550 | 3.327 | 3.550 | 2,700 | +0.23(+6.93%) |
Aug 22, 2019 | 3.300 | 3.580 | 3.300 | 3.320 | 2,125 | +0.01(+0.30%) |
Aug 21, 2019 | 3.310 | 3.480 | 3.300 | 3.310 | 59,957 | -0.01(-0.30%) |
Aug 20, 2019 | 3.120 | 3.320 | 3.120 | 3.320 | 50,360 | +0.22(+7.10%) |
Aug 19, 2019 | 3.250 | 3.370 | 3.100 | 3.100 | 3,103 | -0.17(-5.20%) |
Aug 16, 2019 | 2.960 | 3.291 | 2.688 | 3.270 | 51,600 | +0.15(+4.65%) |
Aug 15, 2019 | 3.049 | 3.139 | 3.030 | 3.125 | 5,701 | -0.03(-0.80%) |
Aug 14, 2019 | 3.070 | 3.150 | 3.000 | 3.150 | 3,901 | +0.05(+1.61%) |
Aug 13, 2019 | 3.050 | 3.100 | 2.673 | 3.100 | 12,813 | -0.06(-1.90%) |
Aug 12, 2019 | 3.220 | 3.220 | 2.980 | 3.160 | 17,891 | -0.10(-3.07%) |
Aug 09, 2019 | 2.980 | 3.270 | 2.980 | 3.260 | 15,800 | +0.26(+8.67%) |
Aug 08, 2019 | 2.600 | 3.270 | 2.550 | 3.000 | 66,069 | +0.48(+19.05%) |
Aug 07, 2019 | 2.660 | 2.720 | 2.520 | 2.520 | 10,902 | -0.15(-5.62%) |
Aug 06, 2019 | 2.660 | 2.850 | 2.660 | 2.670 | 4,617 | +0.04(+1.52%) |
Aug 05, 2019 | 2.820 | 2.820 | 2.610 | 2.630 | 4,215 | -0.12(-4.36%) |
Aug 02, 2019 | 2.620 | 2.850 | 2.620 | 2.750 | 1,500 | -0.05(-1.79%) |
Aug 01, 2019 | 2.770 | 2.890 | 2.700 | 2.800 | 4,819 | +0.07(+2.56%) |
Jul 31, 2019 | 2.760 | 2.900 | 2.720 | 2.730 | 6,479 | -0.01(-0.36%) |
Jul 30, 2019 | 2.750 | 2.900 | 2.740 | 2.740 | 4,414 | -0.05(-1.79%) |
Jul 29, 2019 | 2.860 | 3.095 | 2.760 | 2.790 | 3,632 | -0.10(-3.46%) |
Jul 26, 2019 | 2.820 | 3.146 | 2.740 | 2.890 | 8,000 | +0.09(+3.21%) |
Jul 25, 2019 | 2.752 | 2.970 | 2.752 | 2.800 | 4,428 | +0.01(+0.36%) |
Jul 24, 2019 | 2.790 | 3.100 | 2.758 | 2.790 | 5,675 | -0.03(-1.06%) |
Jul 23, 2019 | 3.170 | 3.182 | 2.770 | 2.820 | 49,977 | -0.18(-6.00%) |
Jul 22, 2019 | 3.230 | 3.230 | 2.970 | 3.000 | 30,605 | +0.00(+0.00%) |
Jul 19, 2019 | 3.060 | 3.220 | 3.000 | 3.000 | 4,000 | -0.04(-1.32%) |
Jul 18, 2019 | 3.020 | 3.150 | 3.000 | 3.040 | 3,774 | +0.02(+0.66%) |
Jul 17, 2019 | 3.100 | 3.100 | 3.020 | 3.020 | 1,956 | -0.14(-4.43%) |
Jul 16, 2019 | 3.010 | 3.180 | 3.010 | 3.160 | 3,826 | +0.13(+4.29%) |
Jul 15, 2019 | 3.060 | 3.060 | 3.030 | 3.030 | 1,146 | -0.01(-0.33%) |
Jul 12, 2019 | 3.280 | 3.280 | 3.040 | 3.040 | 90,900 | -0.23(-7.03%) |
Jul 11, 2019 | 3.130 | 3.340 | 3.130 | 3.270 | 7,629 | +0.17(+5.48%) |
Jul 10, 2019 | 3.120 | 3.340 | 3.030 | 3.100 | 41,140 | -0.04(-1.27%) |
Jul 09, 2019 | 3.190 | 3.190 | 3.130 | 3.140 | 2,730 | -0.04(-1.26%) |
Jul 08, 2019 | 3.270 | 3.290 | 3.180 | 3.180 | 7,136 | +0.01(+0.31%) |
Jul 05, 2019 | 3.200 | 3.340 | 3.170 | 3.170 | 2,600 | -0.03(-0.93%) |
Jul 03, 2019 | 3.150 | 3.285 | 3.110 | 3.200 | 49,800 | +0.13(+4.23%) |
Jul 02, 2019 | 3.100 | 3.225 | 3.051 | 3.070 | 1,929 | -0.05(-1.60%) |