Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.150 | 3.150 | 3.000 | 3.000 | 3,722 | +0.04(+1.35%) |
Sep 27, 2019 | 3.490 | 3.490 | 2.800 | 2.960 | 9,600 | -0.40(-11.81%) |
Sep 26, 2019 | 3.390 | 3.390 | 3.250 | 3.356 | 705 | +0.05(+1.40%) |
Sep 25, 2019 | 3.340 | 3.340 | 3.260 | 3.310 | 605 | +0.11(+3.44%) |
Sep 24, 2019 | 3.400 | 3.400 | 2.970 | 3.200 | 9,510 | -0.22(-6.44%) |
Sep 23, 2019 | 3.449 | 3.449 | 3.300 | 3.420 | 1,737 | +0.00(+0.00%) |
Sep 20, 2019 | 3.450 | 3.498 | 3.330 | 3.420 | 3,500 | +0.11(+3.32%) |
Sep 19, 2019 | 3.490 | 4.180 | 3.250 | 3.310 | 48,687 | -0.09(-2.65%) |
Sep 18, 2019 | 3.560 | 3.850 | 3.250 | 3.400 | 23,635 | -0.60(-15.00%) |
Sep 17, 2019 | 3.990 | 4.390 | 3.660 | 4.000 | 14,491 | -0.10(-2.44%) |
Sep 16, 2019 | 4.200 | 4.400 | 3.860 | 4.100 | 51,264 | +0.01(+0.24%) |
Sep 13, 2019 | 3.640 | 4.280 | 3.600 | 4.090 | 44,000 | +0.53(+14.89%) |
Sep 12, 2019 | 3.900 | 3.900 | 3.500 | 3.560 | 22,841 | +0.16(+4.71%) |
Sep 11, 2019 | 2.980 | 3.750 | 2.910 | 3.400 | 118,317 | +0.45(+15.19%) |
Sep 10, 2019 | 2.810 | 3.080 | 2.800 | 2.952 | 10,401 | +0.13(+4.67%) |
Sep 09, 2019 | 2.840 | 2.840 | 2.720 | 2.820 | 1,809 | -0.01(-0.37%) |
Sep 06, 2019 | 2.680 | 2.840 | 2.680 | 2.830 | 6,400 | +0.01(+0.37%) |
Sep 05, 2019 | 2.840 | 2.840 | 2.720 | 2.820 | 1,046 | +0.02(+0.71%) |
Sep 04, 2019 | 2.840 | 2.840 | 2.700 | 2.800 | 5,713 | -0.04(-1.41%) |
Sep 03, 2019 | 2.850 | 2.850 | 2.700 | 2.840 | 3,430 | +0.02(+0.71%) |
Aug 30, 2019 | 2.700 | 2.820 | 2.700 | 2.820 | 11,500 | +0.17(+6.42%) |
Aug 29, 2019 | 2.770 | 2.800 | 2.540 | 2.650 | 14,587 | -0.10(-3.64%) |
Aug 28, 2019 | 2.700 | 2.790 | 2.700 | 2.750 | 3,506 | -0.05(-1.75%) |
Aug 27, 2019 | 2.750 | 2.820 | 2.600 | 2.799 | 2,826 | +0.10(+3.56%) |
Aug 26, 2019 | 2.857 | 2.857 | 2.550 | 2.703 | 947 | +0.23(+9.32%) |
Aug 23, 2019 | 2.559 | 2.600 | 2.300 | 2.472 | 2,900 | -0.20(-7.40%) |
Aug 22, 2019 | 2.220 | 2.670 | 2.220 | 2.670 | 910 | +0.45(+20.27%) |
Aug 21, 2019 | 2.450 | 2.620 | 2.220 | 2.220 | 4,155 | -0.22(-8.96%) |
Aug 20, 2019 | 2.470 | 2.470 | 1.990 | 2.438 | 4,037 | +0.20(+8.86%) |
Aug 19, 2019 | 2.390 | 2.450 | 1.770 | 2.240 | 7,199 | -0.21(-8.57%) |
Aug 16, 2019 | 2.450 | 2.450 | 2.320 | 2.450 | 3,500 | +0.12(+5.37%) |
Aug 15, 2019 | 2.400 | 2.430 | 2.320 | 2.325 | 5,799 | -0.01(-0.63%) |
Aug 14, 2019 | 2.340 | 2.340 | 2.301 | 2.340 | 1,209 | +0.00(+0.00%) |
Aug 13, 2019 | 2.350 | 2.356 | 2.340 | 2.340 | 3,307 | -0.05(-2.03%) |
Aug 12, 2019 | 2.650 | 2.650 | 2.330 | 2.389 | 12,742 | -0.09(-3.69%) |
Aug 09, 2019 | 2.560 | 2.688 | 2.420 | 2.480 | 9,400 | -0.20(-7.46%) |
Aug 08, 2019 | 2.550 | 2.700 | 2.500 | 2.680 | 2,921 | +0.00(+0.00%) |
Aug 07, 2019 | 2.810 | 3.060 | 2.520 | 2.680 | 12,025 | -0.42(-13.55%) |
Aug 06, 2019 | 3.120 | 3.120 | 2.850 | 3.100 | 2,079 | +0.00(+0.16%) |
Aug 05, 2019 | 3.120 | 3.250 | 2.950 | 3.095 | 1,132 | +0.13(+4.22%) |
Aug 02, 2019 | 2.950 | 3.100 | 2.920 | 2.970 | 4,900 | -0.03(-1.00%) |
Aug 01, 2019 | 3.130 | 3.140 | 2.810 | 3.000 | 5,069 | -0.17(-5.36%) |
Jul 31, 2019 | 3.020 | 3.260 | 2.850 | 3.170 | 14,714 | +0.21(+7.09%) |
Jul 30, 2019 | 2.998 | 3.050 | 2.856 | 2.960 | 12,584 | +0.05(+1.71%) |
Jul 29, 2019 | 3.060 | 3.100 | 2.850 | 2.910 | 5,188 | -0.07(-2.35%) |
Jul 26, 2019 | 3.100 | 3.150 | 2.850 | 2.980 | 5,700 | -0.06(-1.97%) |
Jul 25, 2019 | 3.180 | 3.180 | 2.980 | 3.040 | 8,367 | -0.07(-2.25%) |
Jul 24, 2019 | 3.200 | 3.370 | 3.010 | 3.110 | 16,015 | -0.03(-0.96%) |
Jul 23, 2019 | 3.270 | 3.350 | 2.990 | 3.140 | 39,389 | +0.02(+0.64%) |
Jul 22, 2019 | 3.350 | 3.350 | 3.020 | 3.120 | 13,008 | -0.20(-6.02%) |
Jul 19, 2019 | 3.380 | 3.380 | 3.000 | 3.320 | 14,800 | +0.16(+5.06%) |
Jul 18, 2019 | 3.150 | 3.300 | 2.970 | 3.160 | 17,203 | +0.10(+3.27%) |
Jul 17, 2019 | 3.080 | 3.140 | 3.000 | 3.060 | 5,388 | +0.06(+2.00%) |
Jul 16, 2019 | 3.100 | 3.211 | 2.850 | 3.000 | 6,897 | -0.01(-0.33%) |
Jul 15, 2019 | 3.220 | 3.350 | 3.000 | 3.010 | 3,714 | -0.19(-5.94%) |
Jul 12, 2019 | 3.110 | 3.330 | 2.921 | 3.200 | 4,400 | +0.21(+7.02%) |
Jul 11, 2019 | 3.350 | 3.350 | 2.909 | 2.990 | 3,106 | -0.01(-0.33%) |
Jul 10, 2019 | 3.400 | 3.400 | 2.850 | 3.000 | 8,715 | -0.42(-12.28%) |
Jul 09, 2019 | 3.490 | 3.490 | 3.151 | 3.420 | 2,313 | +0.13(+3.95%) |
Jul 08, 2019 | 3.100 | 3.490 | 3.050 | 3.290 | 41,676 | +0.24(+7.87%) |
Jul 05, 2019 | 3.100 | 3.100 | 2.826 | 3.050 | 800 | -0.07(-2.24%) |
Jul 03, 2019 | 3.060 | 3.120 | 2.650 | 3.120 | 3,600 | +0.32(+11.43%) |
Jul 02, 2019 | 3.100 | 3.100 | 2.800 | 2.800 | 535 | -0.32(-10.26%) |