Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.337 | 3.395 | 3.337 | 3.395 | 7,170 | -0.02(-0.72%) |
Oct 30, 2019 | 3.452 | 3.493 | 3.337 | 3.420 | 6,644 | -0.03(-0.95%) |
Oct 29, 2019 | 3.452 | 3.452 | 3.354 | 3.452 | 5,506 | +0.10(+2.94%) |
Oct 28, 2019 | 3.337 | 3.411 | 3.337 | 3.354 | 9,062 | +0.02(+0.49%) |
Oct 25, 2019 | 3.378 | 3.378 | 3.320 | 3.337 | 2,676 | -0.04(-1.22%) |
Oct 24, 2019 | 3.428 | 3.428 | 3.350 | 3.378 | 2,805 | -0.05(-1.44%) |
Oct 23, 2019 | 3.420 | 3.436 | 3.280 | 3.428 | 4,487 | +0.03(+0.97%) |
Oct 22, 2019 | 3.420 | 3.485 | 3.370 | 3.395 | 3,068 | +0.06(+1.72%) |
Oct 21, 2019 | 3.395 | 3.403 | 3.329 | 3.337 | 7,586 | +0.03(+1.00%) |
Oct 18, 2019 | 3.230 | 3.354 | 3.217 | 3.304 | 14,355 | +0.03(+1.01%) |
Oct 17, 2019 | 3.255 | 3.288 | 3.250 | 3.272 | 6,051 | -0.03(-1.00%) |
Oct 16, 2019 | 3.395 | 3.404 | 3.272 | 3.304 | 3,710 | -0.07(-2.19%) |
Oct 15, 2019 | 3.230 | 3.378 | 3.230 | 3.378 | 12,795 | +0.13(+4.05%) |
Oct 14, 2019 | 3.165 | 3.247 | 3.165 | 3.247 | 4,355 | +0.03(+1.02%) |
Oct 11, 2019 | 3.198 | 3.288 | 3.174 | 3.214 | 19,099 | +0.05(+1.56%) |
Oct 10, 2019 | 2.869 | 3.189 | 2.869 | 3.165 | 9,261 | +0.24(+8.15%) |
Oct 09, 2019 | 2.852 | 2.943 | 2.780 | 2.926 | 25,855 | +0.07(+2.59%) |
Oct 08, 2019 | 2.836 | 2.852 | 2.824 | 2.852 | 22,316 | +0.02(+0.58%) |
Oct 07, 2019 | 2.852 | 2.852 | 2.836 | 2.836 | 6,384 | -0.01(-0.29%) |
Oct 04, 2019 | 2.910 | 2.935 | 2.824 | 2.844 | 25,060 | +0.00(+0.00%) |
Oct 03, 2019 | 2.902 | 2.902 | 2.836 | 2.844 | 10,813 | +0.01(+0.29%) |
Oct 02, 2019 | 2.795 | 2.861 | 2.795 | 2.836 | 9,955 | +0.04(+1.47%) |
Oct 01, 2019 | 3.017 | 3.017 | 2.795 | 2.795 | 31,419 | -0.30(-9.57%) |
Sep 30, 2019 | 3.124 | 3.165 | 3.055 | 3.091 | 8,767 | +0.08(+2.73%) |
Sep 27, 2019 | 3.153 | 3.153 | 3.000 | 3.009 | 8,515 | -0.03(-1.08%) |
Sep 26, 2019 | 3.017 | 3.107 | 2.926 | 3.041 | 20,703 | +0.01(+0.27%) |
Sep 25, 2019 | 3.206 | 3.222 | 3.009 | 3.033 | 15,785 | -0.06(-1.86%) |
Sep 24, 2019 | 3.214 | 3.304 | 3.091 | 3.091 | 10,069 | -0.26(-7.84%) |
Sep 23, 2019 | 3.425 | 3.429 | 3.354 | 3.354 | 6,840 | -0.06(-1.69%) |
Sep 20, 2019 | 3.239 | 3.440 | 3.230 | 3.411 | 37,956 | +0.16(+4.80%) |
Sep 19, 2019 | 3.370 | 3.411 | 3.230 | 3.255 | 15,519 | -0.07(-1.98%) |
Sep 18, 2019 | 3.107 | 3.461 | 3.107 | 3.321 | 14,958 | +0.25(+8.31%) |
Sep 17, 2019 | 3.074 | 3.140 | 3.033 | 3.066 | 12,097 | -0.13(-4.11%) |
Sep 16, 2019 | 3.140 | 3.247 | 3.099 | 3.198 | 5,933 | +0.00(+0.00%) |
Sep 13, 2019 | 3.050 | 3.239 | 2.967 | 3.198 | 21,046 | +0.16(+5.42%) |
Sep 12, 2019 | 3.082 | 3.115 | 3.033 | 3.033 | 14,632 | -0.07(-2.38%) |
Sep 11, 2019 | 2.984 | 3.132 | 2.926 | 3.107 | 32,568 | +0.12(+3.85%) |
Sep 10, 2019 | 3.041 | 3.091 | 2.990 | 2.992 | 5,349 | +0.10(+3.41%) |
Sep 09, 2019 | 2.828 | 2.893 | 2.778 | 2.893 | 20,766 | +0.07(+2.33%) |
Sep 06, 2019 | 3.058 | 3.058 | 2.811 | 2.828 | 15,085 | -0.21(-7.03%) |
Sep 05, 2019 | 3.091 | 3.156 | 3.017 | 3.041 | 11,186 | +0.01(+0.27%) |
Sep 04, 2019 | 3.030 | 3.041 | 3.012 | 3.033 | 5,864 | +0.07(+2.22%) |
Sep 03, 2019 | 2.959 | 3.058 | 2.959 | 2.967 | 7,414 | -0.07(-2.17%) |
Aug 30, 2019 | 2.951 | 3.082 | 2.877 | 3.033 | 22,627 | +0.07(+2.50%) |
Aug 29, 2019 | 2.918 | 2.992 | 2.918 | 2.959 | 11,142 | +0.10(+3.45%) |
Aug 28, 2019 | 2.852 | 2.918 | 2.844 | 2.861 | 8,882 | +0.10(+3.57%) |
Aug 27, 2019 | 2.844 | 2.844 | 2.704 | 2.762 | 10,647 | -0.02(-0.59%) |
Aug 26, 2019 | 2.606 | 2.861 | 2.606 | 2.778 | 22,615 | +0.19(+7.30%) |
Aug 23, 2019 | 2.811 | 2.811 | 2.565 | 2.589 | 37,834 | -0.16(-5.69%) |
Aug 22, 2019 | 2.745 | 2.770 | 2.745 | 2.745 | 9,040 | -0.06(-2.05%) |
Aug 21, 2019 | 2.770 | 2.811 | 2.770 | 2.803 | 7,616 | +0.03(+1.19%) |
Aug 20, 2019 | 2.861 | 2.861 | 2.745 | 2.770 | 3,575 | -0.09(-3.16%) |
Aug 19, 2019 | 2.745 | 2.885 | 2.745 | 2.861 | 7,054 | +0.17(+6.42%) |
Aug 16, 2019 | 2.713 | 2.795 | 2.671 | 2.688 | 27,250 | -0.02(-0.61%) |
Aug 15, 2019 | 3.041 | 3.041 | 2.671 | 2.704 | 41,294 | -0.24(-8.10%) |
Aug 14, 2019 | 3.247 | 3.247 | 2.943 | 2.943 | 23,587 | -0.29(-8.91%) |
Aug 13, 2019 | 3.214 | 3.263 | 3.189 | 3.230 | 17,442 | -0.02(-0.76%) |
Aug 12, 2019 | 3.206 | 3.255 | 3.165 | 3.255 | 7,343 | +0.05(+1.54%) |
Aug 09, 2019 | 3.206 | 3.263 | 3.198 | 3.206 | 7,785 | -0.02(-0.76%) |
Aug 08, 2019 | 3.272 | 3.337 | 3.222 | 3.230 | 15,327 | -0.06(-1.75%) |
Aug 07, 2019 | 3.288 | 3.321 | 3.288 | 3.288 | 5,880 | -0.03(-0.99%) |
Aug 06, 2019 | 3.403 | 3.403 | 3.302 | 3.321 | 11,099 | -0.05(-1.46%) |
Aug 05, 2019 | 3.337 | 3.461 | 3.288 | 3.370 | 14,663 | -0.02(-0.49%) |
Aug 02, 2019 | 3.592 | 3.699 | 3.370 | 3.387 | 19,708 | -0.31(-8.44%) |