Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.200 | 3.200 | 2.842 | 2.970 | 11,941 | -0.18(-5.71%) |
Oct 30, 2019 | 3.030 | 3.150 | 2.880 | 3.150 | 9,429 | +0.14(+4.65%) |
Oct 29, 2019 | 3.010 | 3.110 | 3.010 | 3.010 | 1,573 | +0.00(+0.00%) |
Oct 28, 2019 | 2.840 | 3.010 | 2.795 | 3.010 | 12,416 | +0.24(+8.66%) |
Oct 25, 2019 | 2.910 | 3.040 | 2.770 | 2.770 | 11,600 | -0.13(-4.48%) |
Oct 24, 2019 | 2.970 | 2.970 | 2.855 | 2.900 | 1,129 | +0.01(+0.35%) |
Oct 23, 2019 | 2.940 | 2.950 | 2.800 | 2.890 | 16,273 | +0.07(+2.48%) |
Oct 22, 2019 | 2.880 | 2.920 | 2.750 | 2.820 | 6,334 | -0.04(-1.40%) |
Oct 21, 2019 | 2.870 | 2.990 | 2.750 | 2.860 | 39,726 | -0.01(-0.35%) |
Oct 18, 2019 | 2.670 | 3.150 | 2.670 | 2.870 | 60,700 | +0.17(+6.30%) |
Oct 17, 2019 | 2.650 | 2.770 | 2.650 | 2.700 | 24,308 | +0.04(+1.50%) |
Oct 16, 2019 | 2.810 | 2.860 | 2.660 | 2.660 | 17,246 | -0.23(-7.96%) |
Oct 15, 2019 | 2.767 | 3.070 | 2.767 | 2.890 | 28,307 | -0.01(-0.34%) |
Oct 14, 2019 | 2.920 | 3.100 | 2.900 | 2.900 | 29,612 | -0.21(-6.75%) |
Oct 11, 2019 | 3.180 | 3.190 | 2.990 | 3.110 | 15,100 | +0.01(+0.32%) |
Oct 10, 2019 | 3.110 | 3.220 | 3.100 | 3.100 | 7,209 | -0.14(-4.32%) |
Oct 09, 2019 | 3.110 | 3.240 | 3.013 | 3.240 | 1,823 | +0.13(+4.18%) |
Oct 08, 2019 | 3.240 | 3.240 | 3.110 | 3.110 | 398 | -0.12(-3.72%) |
Oct 07, 2019 | 3.100 | 3.230 | 3.100 | 3.230 | 5,585 | +0.00(+0.00%) |
Oct 04, 2019 | 3.230 | 3.240 | 3.100 | 3.230 | 1,600 | -0.01(-0.31%) |
Oct 03, 2019 | 3.100 | 3.240 | 2.920 | 3.240 | 53,572 | +0.19(+6.23%) |
Oct 02, 2019 | 3.330 | 3.330 | 3.050 | 3.050 | 8,846 | -0.24(-7.29%) |
Oct 01, 2019 | 3.210 | 3.310 | 3.210 | 3.290 | 6,077 | +0.03(+0.92%) |
Sep 30, 2019 | 3.260 | 3.320 | 3.200 | 3.260 | 6,613 | -0.06(-1.81%) |
Sep 27, 2019 | 3.200 | 3.320 | 3.200 | 3.320 | 12,100 | +0.09(+2.79%) |
Sep 26, 2019 | 3.250 | 3.300 | 3.200 | 3.230 | 6,082 | +0.03(+0.94%) |
Sep 25, 2019 | 3.370 | 3.370 | 3.200 | 3.200 | 7,136 | +0.00(+0.00%) |
Sep 24, 2019 | 3.180 | 3.280 | 3.180 | 3.200 | 24,011 | +0.02(+0.63%) |
Sep 23, 2019 | 3.330 | 3.350 | 3.180 | 3.180 | 9,233 | -0.22(-6.47%) |
Sep 20, 2019 | 3.220 | 3.450 | 3.150 | 3.400 | 28,600 | +0.16(+4.94%) |
Sep 19, 2019 | 3.220 | 3.313 | 3.150 | 3.240 | 15,544 | +0.05(+1.57%) |
Sep 18, 2019 | 3.180 | 3.447 | 3.150 | 3.190 | 13,031 | +0.01(+0.31%) |
Sep 17, 2019 | 3.270 | 3.400 | 3.160 | 3.180 | 5,069 | +0.00(+0.00%) |
Sep 16, 2019 | 3.170 | 3.220 | 3.160 | 3.180 | 16,611 | +0.01(+0.32%) |
Sep 13, 2019 | 3.110 | 3.250 | 3.020 | 3.170 | 21,700 | +0.08(+2.59%) |
Sep 12, 2019 | 3.110 | 3.120 | 3.000 | 3.090 | 13,109 | -0.03(-1.09%) |
Sep 11, 2019 | 3.150 | 3.150 | 3.090 | 3.124 | 10,480 | -0.03(-0.87%) |
Sep 10, 2019 | 2.980 | 3.151 | 2.920 | 3.151 | 1,557 | +0.15(+5.05%) |
Sep 09, 2019 | 3.030 | 3.090 | 2.950 | 3.000 | 12,014 | -0.26(-7.98%) |
Sep 06, 2019 | 3.329 | 3.329 | 2.860 | 3.260 | 4,300 | +0.12(+3.73%) |
Sep 05, 2019 | 3.090 | 3.350 | 3.090 | 3.143 | 1,264 | +0.11(+3.73%) |
Sep 04, 2019 | 2.840 | 3.030 | 2.840 | 3.030 | 6,016 | -0.15(-4.72%) |
Sep 03, 2019 | 3.140 | 3.180 | 3.040 | 3.180 | 2,672 | +0.13(+4.26%) |
Aug 30, 2019 | 2.990 | 3.100 | 2.900 | 3.050 | 11,000 | +0.16(+5.54%) |
Aug 29, 2019 | 2.740 | 3.040 | 2.740 | 2.890 | 12,789 | +0.07(+2.48%) |
Aug 28, 2019 | 2.900 | 2.910 | 2.820 | 2.820 | 4,312 | +0.00(+0.00%) |
Aug 27, 2019 | 2.920 | 3.040 | 2.550 | 2.820 | 20,130 | -0.18(-6.00%) |
Aug 26, 2019 | 3.000 | 3.000 | 3.000 | 2 | +0.00(+0.00%) | |
Aug 23, 2019 | 3.000 | 3.000 | 3.000 | 2 | +0.00(+0.00%) | |
Aug 22, 2019 | 3.000 | 3.000 | 2.925 | 3.000 | 12,086 | +0.00(+0.00%) |
Aug 21, 2019 | 2.980 | 3.160 | 2.968 | 3.000 | 30,379 | -0.02(-0.66%) |
Aug 20, 2019 | 2.870 | 3.020 | 2.870 | 3.020 | 8,974 | +0.06(+2.03%) |
Aug 19, 2019 | 3.100 | 3.140 | 2.920 | 2.960 | 13,960 | -0.12(-3.90%) |
Aug 16, 2019 | 3.100 | 3.100 | 3.010 | 3.080 | 4,300 | +0.04(+1.32%) |
Aug 15, 2019 | 3.090 | 3.100 | 2.941 | 3.040 | 35,086 | +0.00(+0.00%) |
Aug 14, 2019 | 3.060 | 3.080 | 3.040 | 3.040 | 21,053 | +0.02(+0.66%) |
Aug 13, 2019 | 3.070 | 3.100 | 3.020 | 3.020 | 37,844 | -0.22(-6.79%) |
Aug 12, 2019 | 3.137 | 3.240 | 3.135 | 3.240 | 3,701 | -0.07(-2.11%) |
Aug 09, 2019 | 3.070 | 3.330 | 3.070 | 3.310 | 7,100 | +0.08(+2.48%) |
Aug 08, 2019 | 3.370 | 3.370 | 3.000 | 3.230 | 27,882 | -0.12(-3.58%) |
Aug 07, 2019 | 3.033 | 3.350 | 3.033 | 3.350 | 8,559 | +0.29(+9.48%) |
Aug 06, 2019 | 3.140 | 3.155 | 3.000 | 3.060 | 78,675 | -0.09(-2.86%) |
Aug 05, 2019 | 3.300 | 3.310 | 3.100 | 3.150 | 145,708 | -0.20(-5.97%) |
Aug 02, 2019 | 3.550 | 3.590 | 3.300 | 3.350 | 56,100 | -0.20(-5.63%) |