Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.740 | 2.740 | 2.660 | 2.680 | 46,225 | -0.06(-2.19%) |
Sep 27, 2019 | 2.760 | 2.780 | 2.695 | 2.740 | 42,900 | -0.00(-0.18%) |
Sep 26, 2019 | 2.770 | 2.780 | 2.700 | 2.745 | 39,653 | -0.01(-0.54%) |
Sep 25, 2019 | 2.690 | 2.790 | 2.630 | 2.760 | 103,903 | +0.08(+2.99%) |
Sep 24, 2019 | 2.740 | 2.780 | 2.680 | 2.680 | 62,820 | -0.06(-2.19%) |
Sep 23, 2019 | 2.750 | 2.770 | 2.680 | 2.740 | 87,285 | -0.01(-0.36%) |
Sep 20, 2019 | 2.650 | 2.790 | 2.620 | 2.750 | 433,900 | +0.08(+3.00%) |
Sep 19, 2019 | 2.670 | 2.690 | 2.610 | 2.670 | 86,080 | +0.00(+0.00%) |
Sep 18, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 93,522 | -0.07(-2.55%) |
Sep 17, 2019 | 2.820 | 2.910 | 2.730 | 2.740 | 140,394 | -0.08(-2.84%) |
Sep 16, 2019 | 3.040 | 3.040 | 2.780 | 2.820 | 225,141 | -0.19(-6.31%) |
Sep 13, 2019 | 2.990 | 3.020 | 2.930 | 3.010 | 157,300 | +0.06(+2.03%) |
Sep 12, 2019 | 2.950 | 2.990 | 2.850 | 2.950 | 135,718 | +0.04(+1.37%) |
Sep 11, 2019 | 2.610 | 2.950 | 2.590 | 2.910 | 267,739 | +0.32(+12.36%) |
Sep 10, 2019 | 2.600 | 2.670 | 2.590 | 2.590 | 163,743 | +0.00(+0.00%) |
Sep 09, 2019 | 2.640 | 2.710 | 2.580 | 2.590 | 145,365 | -0.02(-0.77%) |
Sep 06, 2019 | 2.630 | 2.640 | 2.600 | 2.610 | 71,900 | +0.00(+0.00%) |
Sep 05, 2019 | 2.640 | 2.670 | 2.580 | 2.610 | 72,000 | -0.01(-0.38%) |
Sep 04, 2019 | 2.600 | 2.680 | 2.600 | 2.620 | 75,898 | +0.04(+1.35%) |
Sep 03, 2019 | 2.570 | 2.620 | 2.570 | 2.585 | 206,770 | -0.02(-0.96%) |
Aug 30, 2019 | 2.610 | 2.700 | 2.570 | 2.610 | 104,800 | +0.01(+0.38%) |
Aug 29, 2019 | 2.650 | 2.680 | 2.600 | 2.600 | 80,374 | -0.03(-1.14%) |
Aug 28, 2019 | 2.560 | 2.641 | 2.560 | 2.630 | 87,243 | +0.04(+1.54%) |
Aug 27, 2019 | 2.720 | 2.720 | 2.580 | 2.590 | 84,665 | -0.10(-3.72%) |
Aug 26, 2019 | 2.730 | 2.735 | 2.670 | 2.690 | 109,086 | -0.02(-0.74%) |
Aug 23, 2019 | 2.870 | 2.882 | 2.700 | 2.710 | 156,700 | -0.17(-5.90%) |
Aug 22, 2019 | 2.920 | 2.950 | 2.880 | 2.880 | 41,706 | -0.02(-0.69%) |
Aug 21, 2019 | 2.890 | 2.960 | 2.860 | 2.900 | 38,536 | +0.03(+1.05%) |
Aug 20, 2019 | 2.870 | 2.947 | 2.850 | 2.870 | 47,787 | -0.02(-0.69%) |
Aug 19, 2019 | 2.850 | 2.930 | 2.840 | 2.890 | 51,590 | +0.03(+1.05%) |
Aug 16, 2019 | 2.890 | 2.928 | 2.810 | 2.860 | 79,900 | -0.03(-1.04%) |
Aug 15, 2019 | 2.910 | 2.910 | 2.840 | 2.890 | 93,606 | -0.02(-0.69%) |
Aug 14, 2019 | 2.910 | 2.940 | 2.840 | 2.910 | 52,976 | -0.04(-1.36%) |
Aug 13, 2019 | 2.940 | 3.000 | 2.880 | 2.950 | 41,924 | +0.01(+0.34%) |
Aug 12, 2019 | 2.890 | 2.960 | 2.850 | 2.940 | 50,923 | +0.03(+1.03%) |
Aug 09, 2019 | 2.930 | 2.960 | 2.860 | 2.910 | 45,000 | -0.01(-0.34%) |
Aug 08, 2019 | 2.990 | 3.050 | 2.895 | 2.920 | 189,221 | -0.05(-1.68%) |
Aug 07, 2019 | 2.950 | 3.050 | 2.920 | 2.970 | 47,182 | +0.02(+0.68%) |
Aug 06, 2019 | 3.150 | 3.150 | 2.910 | 2.950 | 84,532 | +0.00(+0.00%) |
Aug 05, 2019 | 3.050 | 3.050 | 2.900 | 2.950 | 89,087 | -0.11(-3.59%) |
Aug 02, 2019 | 2.750 | 3.090 | 2.707 | 3.060 | 132,600 | +0.31(+11.27%) |
Aug 01, 2019 | 2.780 | 2.860 | 2.740 | 2.750 | 83,224 | -0.04(-1.43%) |
Jul 31, 2019 | 2.810 | 2.870 | 2.790 | 2.790 | 72,803 | -0.02(-0.71%) |
Jul 30, 2019 | 2.760 | 2.840 | 2.760 | 2.810 | 50,330 | +0.04(+1.44%) |
Jul 29, 2019 | 2.750 | 2.880 | 2.700 | 2.770 | 64,837 | +0.02(+0.73%) |
Jul 26, 2019 | 2.720 | 2.770 | 2.720 | 2.750 | 57,100 | +0.03(+1.10%) |
Jul 25, 2019 | 2.750 | 2.785 | 2.720 | 2.720 | 64,898 | -0.06(-2.16%) |
Jul 24, 2019 | 2.810 | 2.820 | 2.770 | 2.780 | 80,887 | -0.02(-0.71%) |
Jul 23, 2019 | 2.760 | 2.820 | 2.760 | 2.800 | 47,790 | +0.05(+1.82%) |
Jul 22, 2019 | 2.820 | 2.830 | 2.730 | 2.750 | 38,774 | -0.07(-2.48%) |
Jul 19, 2019 | 2.760 | 2.830 | 2.760 | 2.820 | 52,600 | +0.03(+1.08%) |
Jul 18, 2019 | 2.760 | 2.829 | 2.759 | 2.790 | 48,599 | +0.03(+1.09%) |
Jul 17, 2019 | 2.820 | 2.820 | 2.750 | 2.760 | 43,793 | -0.06(-2.13%) |
Jul 16, 2019 | 2.790 | 2.850 | 2.770 | 2.820 | 48,704 | +0.02(+0.71%) |
Jul 15, 2019 | 2.800 | 2.800 | 2.730 | 2.800 | 36,986 | -0.02(-0.71%) |
Jul 12, 2019 | 2.830 | 2.960 | 2.820 | 2.820 | 140,500 | -0.01(-0.35%) |
Jul 11, 2019 | 2.770 | 2.830 | 2.770 | 2.830 | 61,573 | +0.05(+1.80%) |
Jul 10, 2019 | 2.800 | 2.860 | 2.780 | 2.780 | 39,641 | -0.01(-0.36%) |
Jul 09, 2019 | 2.810 | 2.810 | 2.750 | 2.790 | 47,152 | -0.03(-1.06%) |
Jul 08, 2019 | 2.880 | 2.890 | 2.820 | 2.820 | 19,361 | -0.07(-2.42%) |
Jul 05, 2019 | 2.860 | 2.920 | 2.860 | 2.890 | 19,500 | +0.00(+0.00%) |
Jul 03, 2019 | 2.830 | 2.890 | 2.820 | 2.890 | 72,300 | +0.06(+2.12%) |
Jul 02, 2019 | 2.900 | 2.930 | 2.700 | 2.830 | 311,849 | -0.07(-2.41%) |