Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.968 | 3.040 | 2.968 | 3.022 | 9,440 | +0.06(+2.14%) |
Oct 30, 2019 | 2.963 | 2.968 | 2.900 | 2.959 | 13,057 | -0.01(-0.30%) |
Oct 29, 2019 | 3.031 | 3.031 | 2.914 | 2.968 | 13,352 | -0.20(-6.29%) |
Oct 28, 2019 | 3.167 | 3.167 | 3.167 | 28 | +0.00(+0.00%) | |
Oct 25, 2019 | 3.149 | 3.167 | 3.140 | 3.167 | 2,099 | +0.06(+2.07%) |
Oct 24, 2019 | 3.103 | 3.103 | 3.103 | 3.103 | 1,116 | -0.09(-2.86%) |
Oct 23, 2019 | 3.131 | 3.201 | 3.131 | 3.194 | 7,787 | +0.15(+5.06%) |
Oct 22, 2019 | 2.995 | 3.040 | 2.995 | 3.040 | 1,903 | +0.14(+5.00%) |
Oct 21, 2019 | 3.203 | 3.248 | 2.884 | 2.895 | 66,415 | -0.28(-8.83%) |
Oct 18, 2019 | 3.131 | 3.176 | 3.086 | 3.176 | 2,214,868 | +0.02(+0.76%) |
Oct 17, 2019 | 3.330 | 3.330 | 3.152 | 3.152 | 1,041 | -0.15(-4.56%) |
Oct 16, 2019 | 3.348 | 3.366 | 3.303 | 3.303 | 6,575 | +0.00(+0.00%) |
Oct 15, 2019 | 3.312 | 3.384 | 3.149 | 3.303 | 10,838 | -0.18(-5.19%) |
Oct 14, 2019 | 3.303 | 3.484 | 3.303 | 3.484 | 7,961 | +0.18(+5.48%) |
Oct 11, 2019 | 3.303 | 3.341 | 3.303 | 3.303 | 3,868 | -0.14(-3.94%) |
Oct 10, 2019 | 3.438 | 3.438 | 3.438 | 11 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.203 | 3.438 | 3.176 | 3.438 | 13,301 | +0.05(+1.33%) |
Oct 08, 2019 | 3.393 | 3.393 | 3.393 | 69 | +0.00(+0.00%) | |
Oct 07, 2019 | 3.411 | 3.466 | 3.393 | 3.393 | 7,846 | +0.28(+9.01%) |
Oct 04, 2019 | 3.113 | 3.113 | 3.113 | 3.113 | 663 | -0.34(-9.95%) |
Oct 03, 2019 | 3.438 | 3.511 | 3.373 | 3.456 | 9,462 | -0.01(-0.26%) |
Oct 02, 2019 | 3.393 | 3.466 | 3.004 | 3.466 | 38,134 | +0.13(+3.79%) |
Oct 01, 2019 | 3.511 | 3.511 | 3.339 | 3.339 | 6,766 | -0.17(-4.88%) |
Sep 30, 2019 | 3.511 | 3.511 | 3.502 | 3.510 | 863 | +0.15(+4.39%) |
Sep 27, 2019 | 3.429 | 3.484 | 3.251 | 3.363 | 5,304 | -0.06(-1.68%) |
Sep 26, 2019 | 3.420 | 3.420 | 3.420 | 45 | +0.00(+0.00%) | |
Sep 25, 2019 | 3.420 | 3.420 | 3.411 | 3.420 | 9,261 | +0.03(+0.80%) |
Sep 24, 2019 | 3.393 | 3.493 | 3.393 | 3.393 | 11,842 | -0.10(-2.85%) |
Sep 23, 2019 | 3.466 | 3.493 | 3.466 | 3.493 | 4,752 | +0.00(+0.00%) |
Sep 20, 2019 | 3.185 | 3.493 | 3.122 | 3.493 | 19,119 | +0.37(+11.88%) |
Sep 19, 2019 | 3.167 | 3.438 | 3.122 | 3.122 | 37,328 | -0.11(-3.36%) |
Sep 18, 2019 | 3.221 | 3.230 | 3.221 | 3.230 | 2,556 | -0.02(-0.56%) |
Sep 17, 2019 | 3.239 | 3.248 | 3.167 | 3.248 | 3,241 | +0.04(+1.13%) |
Sep 16, 2019 | 3.122 | 3.348 | 3.122 | 3.212 | 9,991 | -0.01(-0.28%) |
Sep 13, 2019 | 3.248 | 3.393 | 2.941 | 3.221 | 27,629 | -0.20(-5.82%) |
Sep 12, 2019 | 3.221 | 3.420 | 3.176 | 3.420 | 2,210 | +0.07(+2.16%) |
Sep 11, 2019 | 3.330 | 3.348 | 3.149 | 3.348 | 3,978 | +0.05(+1.37%) |
Sep 10, 2019 | 3.339 | 3.348 | 3.264 | 3.303 | 15,694 | -0.05(-1.35%) |
Sep 09, 2019 | 3.493 | 3.493 | 3.348 | 3.348 | 9,539 | -0.14(-3.90%) |
Sep 06, 2019 | 3.484 | 3.484 | 3.484 | 16 | +0.00(+0.00%) | |
Sep 05, 2019 | 3.190 | 3.491 | 3.190 | 3.484 | 41,884 | +0.11(+3.17%) |
Sep 04, 2019 | 3.377 | 3.377 | 3.377 | 3.377 | 458 | +0.00(+0.04%) |
Sep 03, 2019 | 3.375 | 3.375 | 3.375 | 3.375 | 116 | -0.09(-2.48%) |
Aug 30, 2019 | 3.466 | 3.484 | 3.418 | 3.461 | 7,404 | -0.00(-0.13%) |
Aug 29, 2019 | 3.466 | 3.466 | 3.466 | 3.466 | 2,434 | +0.11(+3.26%) |
Aug 28, 2019 | 3.104 | 3.474 | 3.104 | 3.356 | 100,824 | +0.01(+0.24%) |
Aug 27, 2019 | 3.348 | 3.357 | 3.269 | 3.348 | 22,529 | +0.00(+0.00%) |
Aug 26, 2019 | 3.348 | 3.348 | 3.348 | 12 | +0.00(+0.00%) | |
Aug 23, 2019 | 3.330 | 3.348 | 3.104 | 3.348 | 1,657 | +0.00(+0.00%) |
Aug 22, 2019 | 3.339 | 3.348 | 3.257 | 3.348 | 5,535 | +0.10(+3.12%) |
Aug 21, 2019 | 3.294 | 3.348 | 3.247 | 3.247 | 14,852 | +0.16(+5.22%) |
Aug 20, 2019 | 3.212 | 3.212 | 2.950 | 3.086 | 2,660 | -0.18(-5.59%) |
Aug 19, 2019 | 3.268 | 3.268 | 3.268 | 22 | +0.00(+0.00%) | |
Aug 16, 2019 | 3.348 | 3.366 | 3.212 | 3.268 | 8,509 | +0.32(+10.91%) |
Aug 15, 2019 | 2.947 | 2.947 | 2.947 | 2.947 | 2,210 | -0.05(-1.80%) |
Aug 14, 2019 | 3.001 | 3.001 | 3.001 | 3.001 | 372 | -0.17(-5.24%) |
Aug 13, 2019 | 3.140 | 3.257 | 3.140 | 3.167 | 8,633 | +0.09(+2.94%) |
Aug 12, 2019 | 3.154 | 3.254 | 3.076 | 3.076 | 17,296 | +0.12(+3.98%) |
Aug 09, 2019 | 3.257 | 3.276 | 2.914 | 2.959 | 38,349 | -0.33(-9.92%) |
Aug 08, 2019 | 3.348 | 3.348 | 3.285 | 3.285 | 36,111 | -0.06(-1.89%) |
Aug 07, 2019 | 3.276 | 3.381 | 3.276 | 3.348 | 38,350 | +0.05(+1.37%) |
Aug 06, 2019 | 3.384 | 3.393 | 3.303 | 3.303 | 6,123 | +0.00(+0.07%) |
Aug 05, 2019 | 3.366 | 3.366 | 3.300 | 3.300 | 12,481 | -0.08(-2.47%) |
Aug 02, 2019 | 3.384 | 3.384 | 3.384 | 3.384 | 994 | -0.01(-0.27%) |