Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.088 | 3.132 | 3.067 | 3.122 | 414,611 | +0.03(+0.84%) |
Sep 27, 2019 | 3.004 | 3.113 | 3.004 | 3.096 | 531,626 | +0.07(+2.33%) |
Sep 26, 2019 | 3.096 | 3.111 | 3.020 | 3.025 | 152,217 | -0.08(-2.45%) |
Sep 25, 2019 | 2.983 | 3.111 | 2.983 | 3.101 | 414,033 | +0.09(+3.13%) |
Sep 24, 2019 | 3.083 | 3.098 | 2.986 | 3.007 | 416,779 | -0.08(-2.46%) |
Sep 23, 2019 | 3.012 | 3.111 | 3.001 | 3.083 | 268,215 | +0.04(+1.46%) |
Sep 20, 2019 | 3.088 | 3.156 | 2.991 | 3.038 | 1,721,474 | -0.05(-1.53%) |
Sep 19, 2019 | 3.114 | 3.179 | 3.080 | 3.085 | 302,319 | -0.03(-1.01%) |
Sep 18, 2019 | 3.151 | 3.174 | 3.098 | 3.117 | 987,723 | -0.04(-1.32%) |
Sep 17, 2019 | 3.138 | 3.185 | 3.127 | 3.158 | 222,866 | +0.00(+0.00%) |
Sep 16, 2019 | 3.182 | 3.226 | 3.140 | 3.158 | 368,294 | -0.04(-1.23%) |
Sep 13, 2019 | 3.221 | 3.226 | 3.179 | 3.198 | 253,574 | +0.02(+0.58%) |
Sep 12, 2019 | 3.148 | 3.195 | 3.059 | 3.179 | 441,880 | +0.04(+1.42%) |
Sep 11, 2019 | 3.033 | 3.145 | 3.003 | 3.135 | 252,105 | +0.12(+3.90%) |
Sep 10, 2019 | 2.952 | 3.067 | 2.948 | 3.017 | 341,369 | +0.06(+1.94%) |
Sep 09, 2019 | 2.847 | 2.962 | 2.840 | 2.960 | 256,178 | +0.13(+4.52%) |
Sep 06, 2019 | 2.845 | 2.896 | 2.832 | 2.832 | 218,005 | -0.02(-0.55%) |
Sep 05, 2019 | 2.764 | 2.915 | 2.764 | 2.847 | 511,562 | +0.14(+5.12%) |
Sep 04, 2019 | 2.751 | 2.756 | 2.659 | 2.709 | 617,413 | -0.01(-0.29%) |
Sep 03, 2019 | 2.792 | 2.866 | 2.711 | 2.717 | 373,637 | -0.10(-3.62%) |
Aug 30, 2019 | 2.816 | 2.842 | 2.782 | 2.819 | 205,766 | +0.02(+0.65%) |
Aug 29, 2019 | 2.790 | 2.848 | 2.790 | 2.800 | 306,243 | +0.05(+1.70%) |
Aug 28, 2019 | 2.683 | 2.790 | 2.683 | 2.753 | 250,771 | +0.05(+1.73%) |
Aug 27, 2019 | 2.774 | 2.790 | 2.699 | 2.707 | 289,574 | -0.04(-1.61%) |
Aug 26, 2019 | 2.722 | 2.761 | 2.686 | 2.751 | 202,149 | +0.06(+2.22%) |
Aug 23, 2019 | 2.808 | 2.834 | 2.670 | 2.691 | 451,144 | -0.13(-4.61%) |
Aug 22, 2019 | 2.863 | 2.870 | 2.821 | 2.821 | 237,729 | -0.03(-1.00%) |
Aug 21, 2019 | 2.831 | 2.873 | 2.829 | 2.850 | 250,252 | +0.03(+1.11%) |
Aug 20, 2019 | 2.847 | 2.855 | 2.800 | 2.818 | 356,308 | -0.03(-1.09%) |
Aug 19, 2019 | 2.839 | 2.904 | 2.824 | 2.850 | 709,858 | +0.04(+1.58%) |
Aug 16, 2019 | 2.696 | 2.811 | 2.696 | 2.805 | 417,299 | +0.13(+4.96%) |
Aug 15, 2019 | 2.709 | 2.717 | 2.647 | 2.673 | 271,459 | -0.03(-1.15%) |
Aug 14, 2019 | 2.730 | 2.761 | 2.695 | 2.704 | 326,043 | -0.09(-3.08%) |
Aug 13, 2019 | 2.735 | 2.839 | 2.730 | 2.790 | 245,164 | +0.05(+1.71%) |
Aug 12, 2019 | 2.774 | 2.787 | 2.657 | 2.743 | 527,924 | -0.16(-5.38%) |
Aug 09, 2019 | 2.941 | 2.987 | 2.899 | 2.899 | 344,993 | -0.06(-1.93%) |
Aug 08, 2019 | 2.839 | 2.961 | 2.832 | 2.956 | 323,851 | +0.14(+4.89%) |
Aug 07, 2019 | 2.792 | 2.842 | 2.743 | 2.818 | 344,489 | -0.01(-0.37%) |
Aug 06, 2019 | 2.865 | 2.894 | 2.781 | 2.829 | 230,710 | -0.02(-0.64%) |
Aug 05, 2019 | 2.878 | 2.913 | 2.821 | 2.847 | 478,794 | -0.09(-3.10%) |
Aug 02, 2019 | 2.993 | 2.993 | 2.896 | 2.938 | 363,838 | -0.07(-2.25%) |
Aug 01, 2019 | 3.029 | 3.084 | 2.995 | 3.006 | 425,110 | -0.02(-0.77%) |
Jul 31, 2019 | 3.034 | 3.125 | 3.008 | 3.029 | 526,962 | -0.01(-0.17%) |
Jul 30, 2019 | 2.993 | 3.068 | 2.959 | 3.034 | 559,665 | +0.02(+0.60%) |
Jul 29, 2019 | 3.086 | 3.101 | 2.998 | 3.016 | 344,823 | -0.08(-2.44%) |
Jul 26, 2019 | 3.071 | 3.104 | 3.047 | 3.091 | 323,455 | +0.03(+1.11%) |
Jul 25, 2019 | 3.167 | 3.167 | 3.037 | 3.058 | 375,942 | -0.11(-3.45%) |
Jul 24, 2019 | 3.125 | 3.188 | 3.120 | 3.167 | 396,353 | +0.04(+1.33%) |
Jul 23, 2019 | 3.045 | 3.141 | 3.039 | 3.125 | 354,496 | +0.09(+2.91%) |
Jul 22, 2019 | 3.117 | 3.151 | 3.034 | 3.037 | 807,549 | -0.08(-2.59%) |
Jul 19, 2019 | 3.076 | 3.156 | 3.034 | 3.117 | 402,684 | +0.03(+0.84%) |
Jul 18, 2019 | 3.060 | 3.110 | 3.042 | 3.091 | 359,346 | +0.03(+0.93%) |
Jul 17, 2019 | 3.068 | 3.071 | 3.016 | 3.063 | 314,205 | -0.01(-0.42%) |
Jul 16, 2019 | 3.058 | 3.112 | 3.042 | 3.076 | 364,561 | +0.02(+0.51%) |
Jul 15, 2019 | 3.086 | 3.097 | 2.938 | 3.060 | 408,630 | -0.02(-0.76%) |
Jul 12, 2019 | 3.034 | 3.102 | 3.034 | 3.084 | 276,917 | +0.05(+1.54%) |
Jul 11, 2019 | 3.091 | 3.098 | 2.998 | 3.037 | 260,364 | -0.05(-1.68%) |
Jul 10, 2019 | 3.071 | 3.102 | 3.047 | 3.089 | 301,113 | +0.04(+1.19%) |
Jul 09, 2019 | 3.047 | 3.058 | 3.008 | 3.052 | 296,828 | +0.00(+0.00%) |
Jul 08, 2019 | 3.034 | 3.060 | 3.024 | 3.052 | 304,370 | +0.01(+0.17%) |
Jul 05, 2019 | 2.995 | 3.047 | 2.972 | 3.047 | 132,305 | +0.02(+0.77%) |
Jul 03, 2019 | 3.086 | 3.086 | 3.008 | 3.024 | 114,228 | -0.06(-1.94%) |
Jul 02, 2019 | 3.130 | 3.146 | 3.055 | 3.084 | 540,300 | -0.04(-1.41%) |