Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.174 | 3.220 | 3.153 | 3.209 | 403,343 | +0.03(+0.84%) |
Sep 27, 2019 | 3.088 | 3.200 | 3.088 | 3.182 | 517,178 | +0.07(+2.33%) |
Sep 26, 2019 | 3.182 | 3.198 | 3.104 | 3.110 | 148,080 | -0.08(-2.45%) |
Sep 25, 2019 | 3.067 | 3.198 | 3.067 | 3.188 | 402,781 | +0.10(+3.13%) |
Sep 24, 2019 | 3.169 | 3.185 | 3.069 | 3.091 | 405,453 | -0.08(-2.46%) |
Sep 23, 2019 | 3.096 | 3.198 | 3.085 | 3.169 | 260,925 | +0.05(+1.46%) |
Sep 20, 2019 | 3.174 | 3.244 | 3.075 | 3.123 | 1,674,690 | -0.05(-1.53%) |
Sep 19, 2019 | 3.201 | 3.268 | 3.166 | 3.171 | 294,103 | -0.03(-1.01%) |
Sep 18, 2019 | 3.239 | 3.263 | 3.185 | 3.204 | 960,880 | -0.04(-1.32%) |
Sep 17, 2019 | 3.225 | 3.274 | 3.214 | 3.247 | 216,809 | +0.00(+0.00%) |
Sep 16, 2019 | 3.271 | 3.317 | 3.228 | 3.247 | 358,285 | -0.04(-1.23%) |
Sep 13, 2019 | 3.311 | 3.317 | 3.268 | 3.287 | 246,682 | +0.02(+0.58%) |
Sep 12, 2019 | 3.236 | 3.284 | 3.145 | 3.268 | 429,872 | +0.05(+1.42%) |
Sep 11, 2019 | 3.118 | 3.233 | 3.087 | 3.223 | 245,254 | +0.12(+3.90%) |
Sep 10, 2019 | 3.034 | 3.153 | 3.030 | 3.102 | 332,091 | +0.06(+1.94%) |
Sep 09, 2019 | 2.927 | 3.045 | 2.920 | 3.042 | 249,216 | +0.13(+4.52%) |
Sep 06, 2019 | 2.924 | 2.977 | 2.911 | 2.911 | 212,080 | -0.02(-0.55%) |
Sep 05, 2019 | 2.841 | 2.997 | 2.841 | 2.927 | 497,659 | +0.14(+5.12%) |
Sep 04, 2019 | 2.827 | 2.833 | 2.733 | 2.784 | 600,634 | -0.01(-0.29%) |
Sep 03, 2019 | 2.870 | 2.946 | 2.787 | 2.792 | 363,483 | -0.10(-3.62%) |
Aug 30, 2019 | 2.895 | 2.921 | 2.860 | 2.897 | 200,174 | +0.02(+0.65%) |
Aug 29, 2019 | 2.868 | 2.928 | 2.868 | 2.878 | 297,921 | +0.05(+1.70%) |
Aug 28, 2019 | 2.758 | 2.868 | 2.758 | 2.830 | 243,956 | +0.05(+1.73%) |
Aug 27, 2019 | 2.852 | 2.868 | 2.774 | 2.782 | 281,705 | -0.05(-1.61%) |
Aug 26, 2019 | 2.798 | 2.838 | 2.761 | 2.828 | 196,656 | +0.06(+2.22%) |
Aug 23, 2019 | 2.886 | 2.913 | 2.745 | 2.766 | 438,884 | -0.13(-4.61%) |
Aug 22, 2019 | 2.943 | 2.951 | 2.900 | 2.900 | 231,269 | -0.03(-1.00%) |
Aug 21, 2019 | 2.911 | 2.953 | 2.908 | 2.929 | 243,451 | +0.03(+1.11%) |
Aug 20, 2019 | 2.927 | 2.935 | 2.878 | 2.897 | 346,624 | -0.03(-1.10%) |
Aug 19, 2019 | 2.919 | 2.985 | 2.903 | 2.929 | 690,567 | +0.05(+1.58%) |
Aug 16, 2019 | 2.772 | 2.889 | 2.772 | 2.884 | 405,958 | +0.14(+4.96%) |
Aug 15, 2019 | 2.785 | 2.793 | 2.721 | 2.748 | 264,082 | -0.03(-1.15%) |
Aug 14, 2019 | 2.806 | 2.838 | 2.770 | 2.780 | 317,182 | -0.09(-3.08%) |
Aug 13, 2019 | 2.812 | 2.919 | 2.806 | 2.868 | 238,501 | +0.05(+1.71%) |
Aug 12, 2019 | 2.852 | 2.865 | 2.731 | 2.820 | 513,576 | -0.16(-5.38%) |
Aug 09, 2019 | 3.023 | 3.071 | 2.980 | 2.980 | 335,617 | -0.06(-1.93%) |
Aug 08, 2019 | 2.919 | 3.044 | 2.911 | 3.039 | 315,049 | +0.14(+4.89%) |
Aug 07, 2019 | 2.870 | 2.921 | 2.820 | 2.897 | 335,127 | -0.01(-0.37%) |
Aug 06, 2019 | 2.945 | 2.975 | 2.859 | 2.908 | 224,440 | -0.02(-0.64%) |
Aug 05, 2019 | 2.959 | 2.995 | 2.900 | 2.927 | 465,782 | -0.09(-3.10%) |
Aug 02, 2019 | 3.076 | 3.076 | 2.977 | 3.020 | 353,950 | -0.07(-2.25%) |
Aug 01, 2019 | 3.114 | 3.170 | 3.079 | 3.090 | 413,557 | -0.02(-0.77%) |
Jul 31, 2019 | 3.119 | 3.213 | 3.092 | 3.114 | 512,641 | -0.01(-0.17%) |
Jul 30, 2019 | 3.076 | 3.154 | 3.042 | 3.119 | 544,455 | +0.02(+0.60%) |
Jul 29, 2019 | 3.172 | 3.187 | 3.082 | 3.100 | 335,452 | -0.08(-2.44%) |
Jul 26, 2019 | 3.156 | 3.191 | 3.132 | 3.178 | 314,664 | +0.03(+1.11%) |
Jul 25, 2019 | 3.255 | 3.255 | 3.122 | 3.143 | 365,725 | -0.11(-3.45%) |
Jul 24, 2019 | 3.213 | 3.277 | 3.207 | 3.255 | 385,581 | +0.04(+1.33%) |
Jul 23, 2019 | 3.130 | 3.229 | 3.124 | 3.213 | 344,862 | +0.09(+2.91%) |
Jul 22, 2019 | 3.205 | 3.239 | 3.119 | 3.122 | 785,602 | -0.08(-2.59%) |
Jul 19, 2019 | 3.162 | 3.244 | 3.119 | 3.205 | 391,740 | +0.03(+0.84%) |
Jul 18, 2019 | 3.146 | 3.197 | 3.127 | 3.178 | 349,580 | +0.03(+0.93%) |
Jul 17, 2019 | 3.154 | 3.156 | 3.100 | 3.148 | 305,666 | -0.01(-0.42%) |
Jul 16, 2019 | 3.143 | 3.199 | 3.127 | 3.162 | 354,654 | +0.02(+0.51%) |
Jul 15, 2019 | 3.172 | 3.183 | 3.020 | 3.146 | 397,525 | -0.02(-0.76%) |
Jul 12, 2019 | 3.119 | 3.189 | 3.119 | 3.170 | 269,391 | +0.05(+1.54%) |
Jul 11, 2019 | 3.178 | 3.185 | 3.082 | 3.122 | 253,288 | -0.05(-1.68%) |
Jul 10, 2019 | 3.156 | 3.189 | 3.132 | 3.175 | 292,929 | +0.04(+1.19%) |
Jul 09, 2019 | 3.132 | 3.143 | 3.092 | 3.138 | 288,761 | +0.00(+0.00%) |
Jul 08, 2019 | 3.119 | 3.146 | 3.108 | 3.138 | 296,099 | +0.01(+0.17%) |
Jul 05, 2019 | 3.079 | 3.132 | 3.055 | 3.132 | 128,709 | +0.02(+0.77%) |
Jul 03, 2019 | 3.172 | 3.172 | 3.092 | 3.108 | 111,124 | -0.06(-1.94%) |
Jul 02, 2019 | 3.218 | 3.234 | 3.140 | 3.170 | 525,617 | -0.05(-1.41%) |