Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.560 | 2.640 | 2.560 | 2.640 | 17,791 | +0.08(+3.00%) |
Sep 27, 2019 | 2.610 | 2.610 | 2.560 | 2.563 | 32,500 | -0.06(-2.17%) |
Sep 26, 2019 | 2.700 | 2.700 | 2.610 | 2.620 | 6,014 | -0.05(-1.87%) |
Sep 25, 2019 | 2.740 | 2.800 | 2.591 | 2.670 | 44,544 | -0.07(-2.55%) |
Sep 24, 2019 | 2.780 | 2.820 | 2.700 | 2.740 | 23,262 | -0.05(-1.79%) |
Sep 23, 2019 | 2.840 | 2.860 | 2.700 | 2.790 | 41,587 | -0.02(-0.71%) |
Sep 20, 2019 | 2.830 | 2.830 | 2.770 | 2.810 | 15,800 | -0.03(-1.06%) |
Sep 19, 2019 | 2.900 | 2.990 | 2.685 | 2.840 | 116,780 | -0.04(-1.39%) |
Sep 18, 2019 | 2.910 | 2.916 | 2.850 | 2.880 | 4,990 | -0.05(-1.71%) |
Sep 17, 2019 | 2.870 | 2.940 | 2.830 | 2.930 | 12,664 | +0.03(+1.03%) |
Sep 16, 2019 | 2.880 | 2.950 | 2.800 | 2.900 | 43,698 | -0.02(-0.68%) |
Sep 13, 2019 | 2.900 | 2.960 | 2.879 | 2.920 | 20,400 | +0.02(+0.69%) |
Sep 12, 2019 | 2.940 | 2.950 | 2.885 | 2.900 | 24,721 | -0.03(-1.02%) |
Sep 11, 2019 | 2.920 | 2.960 | 2.850 | 2.930 | 15,521 | +0.01(+0.34%) |
Sep 10, 2019 | 2.980 | 3.040 | 2.800 | 2.920 | 47,991 | -0.05(-1.68%) |
Sep 09, 2019 | 2.746 | 2.970 | 2.700 | 2.970 | 41,230 | +0.26(+9.59%) |
Sep 06, 2019 | 2.710 | 2.780 | 2.710 | 2.710 | 17,800 | -0.02(-0.73%) |
Sep 05, 2019 | 2.660 | 2.750 | 2.660 | 2.730 | 39,948 | +0.07(+2.63%) |
Sep 04, 2019 | 2.760 | 2.760 | 2.540 | 2.660 | 52,378 | -0.05(-1.85%) |
Sep 03, 2019 | 3.050 | 3.642 | 2.320 | 2.710 | 753,963 | -0.14(-4.91%) |
Aug 30, 2019 | 2.950 | 2.950 | 2.850 | 2.850 | 10,700 | -0.10(-3.28%) |
Aug 29, 2019 | 2.960 | 2.966 | 2.910 | 2.947 | 2,640 | -0.01(-0.45%) |
Aug 28, 2019 | 2.930 | 2.960 | 2.889 | 2.960 | 15,405 | +0.06(+2.07%) |
Aug 27, 2019 | 3.060 | 3.080 | 2.880 | 2.900 | 39,856 | -0.16(-5.23%) |
Aug 26, 2019 | 3.140 | 3.140 | 3.060 | 3.060 | 13,453 | +0.01(+0.33%) |
Aug 23, 2019 | 3.080 | 3.080 | 2.950 | 3.050 | 25,000 | -0.04(-1.29%) |
Aug 22, 2019 | 3.110 | 3.145 | 3.000 | 3.090 | 28,280 | -0.01(-0.32%) |
Aug 21, 2019 | 3.160 | 3.190 | 3.040 | 3.100 | 16,886 | -0.07(-2.21%) |
Aug 20, 2019 | 3.180 | 3.180 | 3.108 | 3.170 | 7,572 | -0.01(-0.31%) |
Aug 19, 2019 | 3.070 | 3.200 | 3.040 | 3.180 | 33,214 | +0.08(+2.58%) |
Aug 16, 2019 | 3.140 | 3.140 | 2.998 | 3.100 | 19,200 | -0.05(-1.59%) |
Aug 15, 2019 | 3.060 | 3.150 | 2.870 | 3.150 | 40,464 | +0.05(+1.61%) |
Aug 14, 2019 | 3.089 | 3.120 | 2.830 | 3.100 | 52,457 | +0.02(+0.65%) |
Aug 13, 2019 | 3.060 | 3.200 | 3.020 | 3.080 | 78,539 | +0.04(+1.32%) |
Aug 12, 2019 | 3.030 | 3.180 | 3.020 | 3.040 | 26,308 | -0.08(-2.72%) |
Aug 09, 2019 | 3.120 | 3.180 | 3.100 | 3.125 | 16,900 | -0.02(-0.61%) |
Aug 08, 2019 | 3.240 | 3.270 | 2.920 | 3.144 | 105,913 | -0.10(-2.95%) |
Aug 07, 2019 | 3.420 | 3.420 | 3.175 | 3.240 | 74,434 | -0.22(-6.36%) |
Aug 06, 2019 | 3.890 | 4.080 | 3.320 | 3.460 | 266,097 | -0.35(-9.19%) |
Aug 05, 2019 | 3.730 | 4.140 | 3.660 | 3.810 | 87,948 | -0.05(-1.30%) |
Aug 02, 2019 | 3.930 | 3.990 | 3.800 | 3.860 | 16,800 | -0.09(-2.28%) |
Aug 01, 2019 | 4.010 | 4.110 | 3.950 | 3.950 | 14,565 | -0.02(-0.50%) |
Jul 31, 2019 | 3.820 | 4.220 | 3.710 | 3.970 | 111,716 | +0.13(+3.39%) |
Jul 30, 2019 | 3.780 | 3.850 | 3.735 | 3.840 | 25,366 | +0.09(+2.40%) |
Jul 29, 2019 | 3.870 | 3.920 | 3.660 | 3.750 | 98,975 | -0.14(-3.59%) |
Jul 26, 2019 | 3.830 | 4.000 | 3.720 | 3.889 | 71,200 | +0.07(+1.82%) |
Jul 25, 2019 | 3.940 | 4.010 | 3.820 | 3.820 | 87,932 | -0.16(-4.02%) |
Jul 24, 2019 | 3.690 | 4.100 | 3.630 | 3.980 | 87,753 | +0.26(+6.99%) |
Jul 23, 2019 | 3.960 | 3.960 | 3.470 | 3.720 | 86,626 | -0.22(-5.58%) |
Jul 22, 2019 | 4.070 | 4.160 | 3.730 | 3.940 | 80,051 | -0.11(-2.72%) |
Jul 19, 2019 | 3.950 | 4.070 | 3.911 | 4.050 | 66,700 | +0.10(+2.53%) |
Jul 18, 2019 | 4.240 | 4.250 | 3.860 | 3.950 | 94,582 | -0.33(-7.71%) |
Jul 17, 2019 | 4.460 | 4.490 | 3.900 | 4.280 | 106,303 | -0.21(-4.68%) |
Jul 16, 2019 | 4.560 | 4.600 | 4.400 | 4.490 | 80,675 | -0.15(-3.23%) |
Jul 15, 2019 | 4.540 | 4.750 | 4.220 | 4.640 | 131,596 | +0.13(+2.80%) |
Jul 12, 2019 | 4.575 | 4.575 | 4.425 | 4.513 | 32,226 | -0.03(-0.73%) |
Jul 11, 2019 | 4.575 | 4.663 | 4.425 | 4.546 | 42,925 | -0.05(-1.04%) |
Jul 10, 2019 | 4.665 | 4.665 | 4.500 | 4.595 | 42,960 | -0.07(-1.51%) |
Jul 09, 2019 | 4.575 | 4.867 | 4.575 | 4.665 | 36,219 | +0.01(+0.32%) |
Jul 08, 2019 | 5.100 | 5.100 | 4.500 | 4.650 | 68,837 | -0.38(-7.46%) |
Jul 05, 2019 | 5.025 | 5.310 | 4.846 | 5.025 | 79,880 | +0.03(+0.60%) |
Jul 03, 2019 | 5.252 | 5.338 | 4.950 | 4.995 | 34,260 | -0.25(-4.86%) |
Jul 02, 2019 | 4.950 | 5.250 | 4.950 | 5.250 | 47,833 | +0.10(+1.98%) |