Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.005 | 3.070 | 2.990 | 3.010 | 3,675 | -0.05(-1.63%) |
Oct 30, 2019 | 3.220 | 3.220 | 3.060 | 3.060 | 3,968 | -0.06(-1.92%) |
Oct 29, 2019 | 3.200 | 3.288 | 3.110 | 3.120 | 8,625 | -0.07(-2.19%) |
Oct 28, 2019 | 3.140 | 3.190 | 3.080 | 3.190 | 26,399 | +0.02(+0.79%) |
Oct 25, 2019 | 3.026 | 3.170 | 3.026 | 3.165 | 7,700 | +0.15(+4.80%) |
Oct 24, 2019 | 3.060 | 3.080 | 3.000 | 3.020 | 9,208 | +0.18(+6.34%) |
Oct 23, 2019 | 2.919 | 2.945 | 2.840 | 2.840 | 79,247 | -0.05(-1.73%) |
Oct 22, 2019 | 2.830 | 3.030 | 2.770 | 2.890 | 13,064 | -0.05(-1.70%) |
Oct 21, 2019 | 2.891 | 3.060 | 2.860 | 2.940 | 29,162 | +0.03(+1.03%) |
Oct 18, 2019 | 2.902 | 2.910 | 2.800 | 2.910 | 18,400 | +0.05(+1.75%) |
Oct 17, 2019 | 2.888 | 2.930 | 2.800 | 2.860 | 16,131 | +0.06(+2.14%) |
Oct 16, 2019 | 2.750 | 2.830 | 2.750 | 2.800 | 1,247 | +0.05(+1.91%) |
Oct 15, 2019 | 2.720 | 2.750 | 2.720 | 2.748 | 8,009 | +0.01(+0.27%) |
Oct 14, 2019 | 2.750 | 2.750 | 2.715 | 2.740 | 527,100 | +0.04(+1.48%) |
Oct 11, 2019 | 2.630 | 2.750 | 2.630 | 2.700 | 55,100 | +0.25(+10.20%) |
Oct 10, 2019 | 2.537 | 2.550 | 2.450 | 2.450 | 5,604 | +0.11(+4.70%) |
Oct 09, 2019 | 2.518 | 2.518 | 2.340 | 2.340 | 139,899 | -0.11(-4.49%) |
Oct 08, 2019 | 2.450 | 2.540 | 2.385 | 2.450 | 24,024 | -0.10(-4.11%) |
Oct 07, 2019 | 2.645 | 2.645 | 2.510 | 2.555 | 28,721 | +0.02(+0.79%) |
Oct 04, 2019 | 2.451 | 2.550 | 2.440 | 2.535 | 5,200 | +0.04(+1.40%) |
Oct 03, 2019 | 2.510 | 2.560 | 2.471 | 2.500 | 7,926 | -0.10(-3.85%) |
Oct 02, 2019 | 2.600 | 2.600 | 2.510 | 2.600 | 44,270 | -0.09(-3.35%) |
Oct 01, 2019 | 2.700 | 2.740 | 2.670 | 2.690 | 19,312 | -0.02(-0.55%) |
Sep 30, 2019 | 2.634 | 2.726 | 2.632 | 2.705 | 122,245 | +0.08(+3.24%) |
Sep 27, 2019 | 2.585 | 2.720 | 2.585 | 2.620 | 337,300 | +0.02(+0.77%) |
Sep 26, 2019 | 2.650 | 2.680 | 2.600 | 2.600 | 22,692 | +0.00(+0.00%) |
Sep 25, 2019 | 2.650 | 2.650 | 2.600 | 2.600 | 6,225 | +0.05(+1.96%) |
Sep 24, 2019 | 2.560 | 2.690 | 2.550 | 2.550 | 4,792 | -0.12(-4.49%) |
Sep 23, 2019 | 2.670 | 2.670 | 2.670 | 2.670 | 3,870 | -0.13(-4.64%) |
Sep 20, 2019 | 2.780 | 2.880 | 2.740 | 2.800 | 3,100 | +0.00(+0.00%) |
Sep 19, 2019 | 2.800 | 2.840 | 2.770 | 2.800 | 4,466 | +0.05(+1.82%) |
Sep 18, 2019 | 2.700 | 2.810 | 2.700 | 2.750 | 4,959 | +0.07(+2.61%) |
Sep 17, 2019 | 2.680 | 2.680 | 2.680 | 2.680 | 1,466 | -0.18(-6.29%) |
Sep 16, 2019 | 2.881 | 2.890 | 2.836 | 2.860 | 8,349 | +0.06(+2.14%) |
Sep 13, 2019 | 2.798 | 2.820 | 2.790 | 2.800 | 67,200 | +0.13(+4.87%) |
Sep 12, 2019 | 2.600 | 2.770 | 2.600 | 2.670 | 9,260 | -0.01(-0.37%) |
Sep 11, 2019 | 2.773 | 2.790 | 2.590 | 2.680 | 2,512 | +0.12(+4.69%) |
Sep 10, 2019 | 2.620 | 2.670 | 2.560 | 2.560 | 5,152 | -0.04(-1.54%) |
Sep 09, 2019 | 2.660 | 2.690 | 2.520 | 2.600 | 12,470 | +0.02(+0.62%) |
Sep 06, 2019 | 2.590 | 2.680 | 2.560 | 2.584 | 7,000 | +0.02(+0.94%) |
Sep 05, 2019 | 2.620 | 2.640 | 2.560 | 2.560 | 5,546 | +0.09(+3.64%) |
Sep 04, 2019 | 2.467 | 2.500 | 2.370 | 2.470 | 10,997 | +0.16(+6.93%) |
Sep 03, 2019 | 2.305 | 2.330 | 2.280 | 2.310 | 11,467 | -0.12(-4.94%) |
Aug 30, 2019 | 2.428 | 2.502 | 2.390 | 2.430 | 1,600 | +0.06(+2.53%) |
Aug 29, 2019 | 2.370 | 2.430 | 2.370 | 2.370 | 7,033 | +0.00(+0.00%) |
Aug 28, 2019 | 2.292 | 2.370 | 2.292 | 2.370 | 6,496 | +0.05(+2.16%) |
Aug 27, 2019 | 2.438 | 2.450 | 2.320 | 2.320 | 12,346 | -0.02(-0.85%) |
Aug 26, 2019 | 2.340 | 2.440 | 2.340 | 2.340 | 5,936 | +0.00(+0.00%) |
Aug 23, 2019 | 2.440 | 2.512 | 2.340 | 2.340 | 5,900 | -0.04(-1.68%) |
Aug 22, 2019 | 2.367 | 2.500 | 2.350 | 2.380 | 10,614 | +0.00(+0.00%) |
Aug 21, 2019 | 2.392 | 2.428 | 2.380 | 2.380 | 7,347 | -0.05(-2.06%) |
Aug 20, 2019 | 2.410 | 2.470 | 2.410 | 2.430 | 2,071 | +0.03(+1.25%) |
Aug 19, 2019 | 2.580 | 2.580 | 2.400 | 2.400 | 6,240 | -0.17(-6.61%) |
Aug 16, 2019 | 2.648 | 2.650 | 2.570 | 2.570 | 7,100 | +0.06(+2.39%) |
Aug 15, 2019 | 2.660 | 2.750 | 2.510 | 2.510 | 17,675 | -0.59(-19.03%) |
Aug 14, 2019 | 3.103 | 3.120 | 2.910 | 3.100 | 1,712 | -0.02(-0.64%) |
Aug 13, 2019 | 2.990 | 3.120 | 2.990 | 3.120 | 3,876 | +0.08(+2.63%) |
Aug 12, 2019 | 3.112 | 3.120 | 3.040 | 3.040 | 1,083 | +0.00(+0.00%) |
Aug 09, 2019 | 3.130 | 3.130 | 3.000 | 3.040 | 2,500 | -0.04(-1.30%) |
Aug 08, 2019 | 3.152 | 3.200 | 3.080 | 3.080 | 4,608 | +0.03(+0.98%) |
Aug 07, 2019 | 3.090 | 3.140 | 3.035 | 3.050 | 19,818 | +0.08(+2.69%) |
Aug 06, 2019 | 3.114 | 3.130 | 2.970 | 2.970 | 8,191 | +0.07(+2.41%) |
Aug 05, 2019 | 3.080 | 3.120 | 2.900 | 2.900 | 8,378 | -0.28(-8.81%) |
Aug 02, 2019 | 3.291 | 3.291 | 3.100 | 3.180 | 4,200 | -0.18(-5.41%) |