Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.660 | 2.850 | 2.660 | 2.800 | 53,084 | +0.20(+7.69%) |
Sep 27, 2019 | 2.810 | 2.830 | 2.600 | 2.600 | 49,200 | -0.21(-7.47%) |
Sep 26, 2019 | 2.810 | 2.810 | 2.687 | 2.810 | 16,999 | +0.02(+0.72%) |
Sep 25, 2019 | 2.770 | 2.850 | 2.770 | 2.790 | 10,176 | +0.02(+0.72%) |
Sep 24, 2019 | 2.850 | 2.860 | 2.710 | 2.770 | 9,596 | -0.10(-3.48%) |
Sep 23, 2019 | 2.731 | 2.880 | 2.731 | 2.870 | 12,870 | +0.07(+2.50%) |
Sep 20, 2019 | 2.663 | 2.800 | 2.663 | 2.800 | 26,300 | +0.04(+1.45%) |
Sep 19, 2019 | 2.700 | 2.800 | 2.630 | 2.760 | 53,383 | +0.04(+1.47%) |
Sep 18, 2019 | 2.841 | 2.841 | 2.700 | 2.720 | 51,060 | -0.07(-2.51%) |
Sep 17, 2019 | 2.860 | 2.910 | 2.670 | 2.790 | 34,323 | +0.02(+0.72%) |
Sep 16, 2019 | 2.810 | 2.924 | 2.770 | 2.770 | 39,830 | -0.15(-5.14%) |
Sep 13, 2019 | 2.820 | 2.950 | 2.780 | 2.920 | 77,700 | +0.11(+3.91%) |
Sep 12, 2019 | 2.850 | 2.870 | 2.780 | 2.810 | 46,282 | -0.06(-2.10%) |
Sep 11, 2019 | 2.750 | 2.875 | 2.750 | 2.870 | 62,944 | +0.08(+2.88%) |
Sep 10, 2019 | 2.780 | 2.810 | 2.760 | 2.790 | 11,416 | -0.02(-0.71%) |
Sep 09, 2019 | 2.852 | 2.852 | 2.800 | 2.810 | 7,651 | -0.06(-2.09%) |
Sep 06, 2019 | 2.790 | 2.870 | 2.790 | 2.870 | 51,400 | +0.18(+6.69%) |
Sep 05, 2019 | 2.907 | 2.907 | 2.670 | 2.690 | 67,318 | -0.23(-7.88%) |
Sep 04, 2019 | 2.920 | 2.920 | 2.710 | 2.920 | 51,564 | -0.07(-2.34%) |
Sep 03, 2019 | 3.090 | 3.130 | 2.980 | 2.990 | 72,357 | -0.08(-2.61%) |
Aug 30, 2019 | 3.040 | 3.070 | 2.910 | 3.070 | 18,400 | +0.17(+5.86%) |
Aug 29, 2019 | 2.880 | 3.080 | 2.820 | 2.900 | 58,635 | -0.08(-2.68%) |
Aug 28, 2019 | 2.910 | 2.995 | 2.850 | 2.980 | 40,865 | -0.02(-0.67%) |
Aug 27, 2019 | 3.040 | 3.040 | 2.930 | 3.000 | 2,935 | +0.02(+0.67%) |
Aug 26, 2019 | 3.050 | 3.050 | 2.910 | 2.980 | 2,515 | -0.03(-1.00%) |
Aug 23, 2019 | 3.150 | 3.150 | 3.010 | 3.010 | 10,400 | -0.12(-3.83%) |
Aug 22, 2019 | 3.110 | 3.145 | 3.000 | 3.130 | 10,695 | +0.02(+0.64%) |
Aug 21, 2019 | 3.000 | 3.140 | 2.950 | 3.110 | 10,157 | +0.09(+2.98%) |
Aug 20, 2019 | 2.910 | 3.134 | 2.890 | 3.020 | 46,588 | +0.12(+4.15%) |
Aug 19, 2019 | 2.840 | 2.900 | 2.840 | 2.900 | 11,533 | +0.06(+2.11%) |
Aug 16, 2019 | 2.698 | 2.850 | 2.698 | 2.840 | 5,000 | +0.06(+2.08%) |
Aug 15, 2019 | 2.710 | 2.782 | 2.600 | 2.782 | 24,207 | +0.07(+2.66%) |
Aug 14, 2019 | 2.800 | 2.804 | 2.560 | 2.710 | 71,921 | -0.07(-2.52%) |
Aug 13, 2019 | 2.930 | 2.940 | 2.730 | 2.780 | 25,534 | -0.17(-5.76%) |
Aug 12, 2019 | 3.050 | 3.110 | 2.862 | 2.950 | 43,357 | -0.14(-4.53%) |
Aug 09, 2019 | 3.170 | 3.170 | 2.900 | 3.090 | 59,000 | -0.02(-0.64%) |
Aug 08, 2019 | 3.190 | 3.230 | 3.110 | 3.110 | 19,006 | -0.02(-0.75%) |
Aug 07, 2019 | 3.120 | 3.220 | 3.070 | 3.133 | 11,012 | -0.02(-0.53%) |
Aug 06, 2019 | 3.230 | 3.230 | 3.130 | 3.150 | 16,789 | +0.02(+0.64%) |
Aug 05, 2019 | 3.190 | 3.250 | 3.130 | 3.130 | 40,310 | -0.05(-1.70%) |
Aug 02, 2019 | 3.200 | 3.200 | 3.184 | 3.184 | 600 | -0.02(-0.49%) |
Aug 01, 2019 | 3.120 | 3.220 | 3.120 | 3.200 | 54,456 | +0.08(+2.56%) |
Jul 31, 2019 | 3.100 | 3.210 | 3.100 | 3.120 | 217,225 | +0.02(+0.65%) |
Jul 30, 2019 | 3.220 | 3.220 | 3.080 | 3.100 | 324,573 | +0.04(+1.31%) |
Jul 29, 2019 | 3.090 | 3.151 | 3.060 | 3.060 | 79,729 | -0.02(-0.65%) |
Jul 26, 2019 | 3.090 | 3.204 | 3.080 | 3.080 | 32,600 | -0.02(-0.65%) |
Jul 25, 2019 | 3.080 | 3.100 | 3.050 | 3.100 | 36,533 | +0.01(+0.32%) |
Jul 24, 2019 | 3.090 | 3.090 | 2.995 | 3.090 | 18,191 | +0.04(+1.31%) |
Jul 23, 2019 | 2.980 | 3.060 | 2.970 | 3.050 | 12,878 | -0.04(-1.29%) |
Jul 22, 2019 | 3.220 | 3.220 | 2.960 | 3.090 | 32,959 | +0.00(+0.00%) |
Jul 19, 2019 | 3.100 | 3.130 | 3.080 | 3.090 | 39,100 | -0.04(-1.12%) |
Jul 18, 2019 | 3.100 | 3.140 | 3.080 | 3.125 | 20,628 | +0.06(+1.79%) |
Jul 17, 2019 | 3.185 | 3.185 | 3.070 | 3.070 | 17,371 | -0.05(-1.60%) |
Jul 16, 2019 | 3.070 | 3.150 | 3.070 | 3.120 | 17,258 | +0.02(+0.65%) |
Jul 15, 2019 | 3.070 | 3.170 | 3.070 | 3.100 | 16,317 | +0.08(+2.65%) |
Jul 12, 2019 | 3.090 | 3.220 | 2.800 | 3.020 | 79,800 | -0.06(-1.95%) |
Jul 11, 2019 | 3.170 | 3.200 | 3.080 | 3.080 | 39,104 | -0.12(-3.75%) |
Jul 10, 2019 | 3.440 | 3.440 | 3.200 | 3.200 | 2,016 | +0.06(+1.91%) |
Jul 09, 2019 | 3.160 | 3.229 | 3.140 | 3.140 | 13,295 | -0.04(-1.26%) |
Jul 08, 2019 | 3.150 | 3.310 | 3.080 | 3.180 | 37,891 | +0.01(+0.32%) |
Jul 05, 2019 | 3.200 | 3.210 | 3.170 | 3.170 | 9,000 | -0.03(-0.94%) |
Jul 03, 2019 | 3.200 | 3.220 | 3.200 | 3.200 | 30,400 | -0.00(-0.16%) |
Jul 02, 2019 | 3.230 | 3.230 | 3.200 | 3.205 | 72,502 | +0.00(+0.16%) |