Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.084 | 3.129 | 3.064 | 3.118 | 415,064 | +0.03(+0.84%) |
Sep 27, 2019 | 3.001 | 3.109 | 3.001 | 3.092 | 532,207 | +0.07(+2.33%) |
Sep 26, 2019 | 3.092 | 3.108 | 3.017 | 3.022 | 152,383 | -0.08(-2.45%) |
Sep 25, 2019 | 2.980 | 3.108 | 2.980 | 3.098 | 414,486 | +0.09(+3.13%) |
Sep 24, 2019 | 3.079 | 3.095 | 2.983 | 3.004 | 417,235 | -0.08(-2.46%) |
Sep 23, 2019 | 3.009 | 3.108 | 2.998 | 3.079 | 268,508 | +0.04(+1.46%) |
Sep 20, 2019 | 3.084 | 3.152 | 2.988 | 3.035 | 1,723,357 | -0.05(-1.53%) |
Sep 19, 2019 | 3.111 | 3.176 | 3.077 | 3.082 | 302,650 | -0.03(-1.01%) |
Sep 18, 2019 | 3.147 | 3.171 | 3.095 | 3.113 | 988,803 | -0.04(-1.32%) |
Sep 17, 2019 | 3.134 | 3.181 | 3.124 | 3.155 | 223,109 | +0.00(+0.00%) |
Sep 16, 2019 | 3.179 | 3.223 | 3.137 | 3.155 | 368,697 | -0.04(-1.23%) |
Sep 13, 2019 | 3.218 | 3.223 | 3.176 | 3.194 | 253,851 | +0.02(+0.58%) |
Sep 12, 2019 | 3.145 | 3.192 | 3.056 | 3.176 | 442,364 | +0.04(+1.42%) |
Sep 11, 2019 | 3.030 | 3.142 | 3.000 | 3.131 | 252,381 | +0.12(+3.90%) |
Sep 10, 2019 | 2.949 | 3.064 | 2.945 | 3.014 | 341,742 | +0.06(+1.94%) |
Sep 09, 2019 | 2.844 | 2.959 | 2.837 | 2.957 | 256,459 | +0.13(+4.52%) |
Sep 06, 2019 | 2.842 | 2.893 | 2.829 | 2.829 | 218,243 | -0.02(-0.55%) |
Sep 05, 2019 | 2.761 | 2.912 | 2.761 | 2.844 | 512,121 | +0.14(+5.12%) |
Sep 04, 2019 | 2.748 | 2.753 | 2.656 | 2.706 | 618,088 | -0.01(-0.29%) |
Sep 03, 2019 | 2.789 | 2.862 | 2.708 | 2.714 | 374,046 | -0.10(-3.62%) |
Aug 30, 2019 | 2.813 | 2.839 | 2.779 | 2.815 | 205,991 | +0.02(+0.65%) |
Aug 29, 2019 | 2.787 | 2.845 | 2.787 | 2.797 | 306,578 | +0.05(+1.70%) |
Aug 28, 2019 | 2.680 | 2.787 | 2.680 | 2.750 | 251,046 | +0.05(+1.73%) |
Aug 27, 2019 | 2.771 | 2.787 | 2.696 | 2.704 | 289,891 | -0.04(-1.61%) |
Aug 26, 2019 | 2.719 | 2.758 | 2.683 | 2.748 | 202,370 | +0.06(+2.22%) |
Aug 23, 2019 | 2.805 | 2.831 | 2.667 | 2.688 | 451,638 | -0.13(-4.61%) |
Aug 22, 2019 | 2.860 | 2.867 | 2.818 | 2.818 | 237,989 | -0.03(-1.00%) |
Aug 21, 2019 | 2.828 | 2.870 | 2.826 | 2.847 | 250,526 | +0.03(+1.11%) |
Aug 20, 2019 | 2.844 | 2.852 | 2.797 | 2.815 | 356,697 | -0.03(-1.09%) |
Aug 19, 2019 | 2.836 | 2.901 | 2.821 | 2.847 | 710,635 | +0.04(+1.58%) |
Aug 16, 2019 | 2.693 | 2.808 | 2.693 | 2.802 | 417,755 | +0.13(+4.96%) |
Aug 15, 2019 | 2.706 | 2.714 | 2.644 | 2.670 | 271,756 | -0.03(-1.15%) |
Aug 14, 2019 | 2.727 | 2.758 | 2.692 | 2.701 | 326,400 | -0.09(-3.08%) |
Aug 13, 2019 | 2.732 | 2.836 | 2.727 | 2.787 | 245,432 | +0.05(+1.71%) |
Aug 12, 2019 | 2.771 | 2.784 | 2.654 | 2.740 | 528,501 | -0.16(-5.38%) |
Aug 09, 2019 | 2.937 | 2.984 | 2.896 | 2.896 | 345,370 | -0.06(-1.93%) |
Aug 08, 2019 | 2.836 | 2.958 | 2.829 | 2.953 | 324,205 | +0.14(+4.89%) |
Aug 07, 2019 | 2.789 | 2.839 | 2.740 | 2.815 | 344,866 | -0.01(-0.37%) |
Aug 06, 2019 | 2.862 | 2.891 | 2.778 | 2.826 | 230,963 | -0.02(-0.64%) |
Aug 05, 2019 | 2.875 | 2.910 | 2.818 | 2.844 | 479,317 | -0.09(-3.10%) |
Aug 02, 2019 | 2.989 | 2.989 | 2.893 | 2.935 | 364,236 | -0.07(-2.25%) |
Aug 01, 2019 | 3.026 | 3.080 | 2.992 | 3.002 | 425,575 | -0.02(-0.77%) |
Jul 31, 2019 | 3.031 | 3.122 | 3.005 | 3.026 | 527,538 | -0.01(-0.17%) |
Jul 30, 2019 | 2.989 | 3.065 | 2.956 | 3.031 | 560,277 | +0.02(+0.60%) |
Jul 29, 2019 | 3.083 | 3.097 | 2.995 | 3.013 | 345,200 | -0.08(-2.44%) |
Jul 26, 2019 | 3.067 | 3.101 | 3.044 | 3.088 | 323,808 | +0.03(+1.11%) |
Jul 25, 2019 | 3.163 | 3.163 | 3.034 | 3.054 | 376,353 | -0.11(-3.45%) |
Jul 24, 2019 | 3.122 | 3.184 | 3.117 | 3.163 | 396,787 | +0.04(+1.33%) |
Jul 23, 2019 | 3.041 | 3.137 | 3.036 | 3.122 | 354,884 | +0.09(+2.91%) |
Jul 22, 2019 | 3.114 | 3.148 | 3.031 | 3.034 | 808,432 | -0.08(-2.59%) |
Jul 19, 2019 | 3.072 | 3.152 | 3.031 | 3.114 | 403,124 | +0.03(+0.84%) |
Jul 18, 2019 | 3.057 | 3.106 | 3.039 | 3.088 | 359,739 | +0.03(+0.93%) |
Jul 17, 2019 | 3.065 | 3.067 | 3.013 | 3.060 | 314,548 | -0.01(-0.42%) |
Jul 16, 2019 | 3.054 | 3.109 | 3.039 | 3.072 | 364,960 | +0.02(+0.51%) |
Jul 15, 2019 | 3.083 | 3.093 | 2.935 | 3.057 | 409,077 | -0.02(-0.76%) |
Jul 12, 2019 | 3.031 | 3.098 | 3.031 | 3.080 | 277,220 | +0.05(+1.54%) |
Jul 11, 2019 | 3.088 | 3.095 | 2.995 | 3.034 | 260,648 | -0.05(-1.68%) |
Jul 10, 2019 | 3.067 | 3.098 | 3.044 | 3.085 | 301,442 | +0.04(+1.19%) |
Jul 09, 2019 | 3.044 | 3.054 | 3.005 | 3.049 | 297,153 | +0.00(+0.00%) |
Jul 08, 2019 | 3.031 | 3.057 | 3.021 | 3.049 | 304,703 | +0.01(+0.17%) |
Jul 05, 2019 | 2.992 | 3.044 | 2.969 | 3.044 | 132,449 | +0.02(+0.77%) |
Jul 03, 2019 | 3.083 | 3.083 | 3.005 | 3.021 | 114,353 | -0.06(-1.94%) |
Jul 02, 2019 | 3.127 | 3.143 | 3.052 | 3.080 | 540,891 | -0.04(-1.41%) |