Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 3.310 | 3.440 | 3.270 | 3.362 | 2,414 | -0.16(-4.49%) |
Jul 31, 2019 | 3.649 | 3.670 | 3.436 | 3.520 | 2,197 | +0.02(+0.57%) |
Jul 30, 2019 | 3.550 | 3.550 | 3.460 | 3.500 | 1,591 | +0.02(+0.57%) |
Jul 29, 2019 | 3.570 | 3.680 | 3.480 | 3.480 | 8,634 | -0.08(-2.25%) |
Jul 26, 2019 | 3.702 | 3.702 | 3.520 | 3.560 | 3,900 | -0.02(-0.56%) |
Jul 25, 2019 | 3.560 | 3.780 | 3.560 | 3.580 | 2,970 | -0.08(-2.19%) |
Jul 24, 2019 | 3.635 | 3.710 | 3.635 | 3.660 | 5,100 | +0.11(+3.10%) |
Jul 23, 2019 | 3.610 | 3.700 | 3.550 | 3.550 | 3,514 | -0.15(-4.05%) |
Jul 22, 2019 | 3.620 | 3.700 | 3.570 | 3.700 | 8,774 | +0.14(+3.93%) |
Jul 19, 2019 | 3.631 | 3.640 | 3.560 | 3.560 | 16,500 | +0.18(+5.33%) |
Jul 18, 2019 | 3.460 | 3.550 | 3.361 | 3.380 | 13,133 | -0.11(-3.08%) |
Jul 17, 2019 | 3.487 | 3.530 | 3.487 | 3.487 | 2,330 | +0.01(+0.22%) |
Jul 16, 2019 | 3.430 | 3.480 | 3.430 | 3.480 | 1,843 | +0.14(+4.19%) |
Jul 15, 2019 | 3.415 | 3.470 | 3.340 | 3.340 | 6,871 | +0.00(+0.00%) |
Jul 12, 2019 | 3.293 | 3.340 | 3.240 | 3.340 | 8,000 | +0.07(+2.14%) |
Jul 11, 2019 | 3.260 | 3.360 | 3.260 | 3.270 | 7,452 | -0.01(-0.30%) |
Jul 10, 2019 | 3.335 | 3.335 | 3.260 | 3.280 | 9,045 | -0.04(-1.20%) |
Jul 09, 2019 | 3.310 | 3.321 | 3.250 | 3.320 | 4,920 | -0.18(-5.14%) |
Jul 08, 2019 | 3.460 | 3.500 | 3.460 | 3.500 | 961 | -0.03(-0.85%) |
Jul 05, 2019 | 3.500 | 3.540 | 3.400 | 3.530 | 9,700 | -0.11(-3.02%) |
Jul 03, 2019 | 3.660 | 3.660 | 3.610 | 3.640 | 43,800 | -0.04(-1.09%) |
Jul 02, 2019 | 3.770 | 3.848 | 3.680 | 3.680 | 2,938 | -0.13(-3.41%) |