Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.060 | 3.070 | 2.870 | 3.000 | 198,790 | -0.05(-1.64%) |
Oct 30, 2019 | 3.060 | 3.090 | 3.000 | 3.050 | 256,277 | -0.03(-0.97%) |
Oct 29, 2019 | 3.040 | 3.100 | 3.040 | 3.080 | 6,845 | +0.01(+0.33%) |
Oct 28, 2019 | 3.060 | 3.100 | 3.010 | 3.070 | 63,855 | -0.03(-0.97%) |
Oct 25, 2019 | 2.970 | 3.100 | 2.970 | 3.100 | 22,100 | +0.01(+0.32%) |
Oct 24, 2019 | 3.050 | 3.250 | 3.050 | 3.090 | 273,795 | +0.02(+0.65%) |
Oct 23, 2019 | 3.040 | 3.120 | 3.020 | 3.070 | 6,660 | +0.00(+0.00%) |
Oct 22, 2019 | 3.060 | 3.080 | 3.000 | 3.070 | 9,348 | -0.07(-2.23%) |
Oct 21, 2019 | 3.070 | 3.150 | 2.990 | 3.140 | 12,217 | +0.05(+1.62%) |
Oct 18, 2019 | 3.180 | 3.180 | 3.040 | 3.090 | 9,800 | -0.14(-4.33%) |
Oct 17, 2019 | 3.250 | 3.300 | 3.130 | 3.230 | 10,777 | -0.07(-2.12%) |
Oct 16, 2019 | 3.300 | 3.300 | 3.170 | 3.300 | 118,698 | +0.00(+0.00%) |
Oct 15, 2019 | 3.160 | 3.300 | 3.130 | 3.300 | 109,792 | -0.02(-0.60%) |
Oct 14, 2019 | 3.320 | 3.350 | 3.240 | 3.320 | 212,333 | -0.08(-2.35%) |
Oct 11, 2019 | 3.300 | 3.400 | 3.220 | 3.400 | 14,900 | +0.11(+3.34%) |
Oct 10, 2019 | 3.130 | 3.290 | 3.115 | 3.290 | 17,531 | +0.14(+4.28%) |
Oct 09, 2019 | 3.180 | 3.300 | 2.870 | 3.155 | 122,598 | -0.03(-0.94%) |
Oct 08, 2019 | 3.230 | 3.300 | 3.090 | 3.185 | 328,699 | -0.06(-2.00%) |
Oct 07, 2019 | 3.140 | 3.250 | 3.140 | 3.250 | 4,027 | +0.06(+1.72%) |
Oct 04, 2019 | 3.100 | 3.240 | 3.100 | 3.195 | 8,100 | +0.09(+3.06%) |
Oct 03, 2019 | 3.050 | 3.110 | 3.000 | 3.100 | 5,920 | +0.00(+0.00%) |
Oct 02, 2019 | 2.940 | 3.100 | 2.910 | 3.100 | 9,472 | +0.05(+1.64%) |
Oct 01, 2019 | 2.940 | 3.050 | 2.910 | 3.050 | 16,571 | +0.07(+2.35%) |
Sep 30, 2019 | 2.940 | 3.020 | 2.923 | 2.980 | 10,767 | -0.11(-3.56%) |
Sep 27, 2019 | 3.060 | 3.207 | 2.980 | 3.090 | 6,400 | -0.05(-1.59%) |
Sep 26, 2019 | 3.120 | 3.170 | 2.710 | 3.140 | 36,206 | -0.15(-4.56%) |
Sep 25, 2019 | 3.230 | 3.290 | 3.070 | 3.290 | 66,460 | -0.02(-0.60%) |
Sep 24, 2019 | 3.300 | 3.340 | 3.170 | 3.310 | 60,686 | -0.06(-1.78%) |
Sep 23, 2019 | 3.300 | 3.370 | 3.240 | 3.370 | 13,914 | +0.01(+0.30%) |
Sep 20, 2019 | 3.390 | 3.420 | 3.300 | 3.360 | 71,800 | -0.07(-2.04%) |
Sep 19, 2019 | 3.370 | 3.450 | 3.370 | 3.430 | 57,485 | +0.01(+0.29%) |
Sep 18, 2019 | 3.310 | 3.430 | 3.310 | 3.420 | 15,998 | +0.08(+2.40%) |
Sep 17, 2019 | 3.320 | 3.380 | 3.320 | 3.340 | 8,678 | -0.05(-1.47%) |
Sep 16, 2019 | 3.370 | 3.430 | 3.320 | 3.390 | 15,925 | -0.06(-1.74%) |
Sep 13, 2019 | 3.310 | 3.450 | 3.310 | 3.450 | 34,300 | +0.12(+3.60%) |
Sep 12, 2019 | 3.270 | 3.400 | 3.270 | 3.330 | 16,108 | +0.00(+0.00%) |
Sep 11, 2019 | 3.250 | 3.360 | 3.010 | 3.330 | 21,749 | +0.04(+1.22%) |
Sep 10, 2019 | 3.200 | 3.350 | 3.060 | 3.290 | 16,366 | +0.03(+0.92%) |
Sep 09, 2019 | 3.150 | 3.280 | 3.150 | 3.260 | 15,872 | +0.02(+0.62%) |
Sep 06, 2019 | 3.170 | 3.300 | 3.110 | 3.240 | 32,600 | -0.02(-0.61%) |
Sep 05, 2019 | 3.070 | 3.260 | 3.070 | 3.260 | 14,161 | +0.19(+6.19%) |
Sep 04, 2019 | 3.120 | 3.180 | 3.070 | 3.070 | 5,340 | -0.04(-1.29%) |
Sep 03, 2019 | 3.040 | 3.150 | 2.980 | 3.110 | 30,252 | +0.01(+0.32%) |
Aug 30, 2019 | 3.170 | 3.190 | 3.100 | 3.100 | 24,300 | -0.15(-4.62%) |
Aug 29, 2019 | 3.370 | 3.380 | 3.150 | 3.250 | 15,626 | -0.13(-3.85%) |
Aug 28, 2019 | 3.080 | 3.380 | 3.080 | 3.380 | 13,381 | +0.01(+0.30%) |
Aug 27, 2019 | 3.320 | 3.420 | 3.240 | 3.370 | 47,726 | +0.09(+2.74%) |
Aug 26, 2019 | 3.320 | 3.320 | 3.160 | 3.280 | 15,683 | -0.07(-2.09%) |
Aug 23, 2019 | 3.350 | 3.400 | 3.240 | 3.350 | 9,200 | -0.05(-1.47%) |
Aug 22, 2019 | 3.340 | 3.430 | 3.340 | 3.400 | 3,632 | +0.07(+2.10%) |
Aug 21, 2019 | 3.330 | 3.380 | 3.300 | 3.330 | 4,858 | +0.00(+0.00%) |
Aug 20, 2019 | 3.370 | 3.400 | 3.310 | 3.330 | 10,178 | -0.07(-2.06%) |
Aug 19, 2019 | 3.280 | 3.400 | 3.150 | 3.400 | 23,526 | +0.16(+4.94%) |
Aug 16, 2019 | 3.160 | 3.365 | 3.160 | 3.240 | 16,900 | +0.07(+2.21%) |
Aug 15, 2019 | 3.130 | 3.280 | 3.130 | 3.170 | 21,026 | +0.04(+1.28%) |
Aug 14, 2019 | 3.030 | 3.130 | 3.030 | 3.130 | 5,948 | +0.05(+1.62%) |
Aug 13, 2019 | 2.800 | 3.145 | 2.800 | 3.080 | 10,511 | +0.03(+0.98%) |
Aug 12, 2019 | 3.000 | 3.130 | 2.814 | 3.050 | 1,517 | -0.02(-0.65%) |
Aug 09, 2019 | 2.980 | 3.080 | 2.980 | 3.070 | 6,800 | +0.00(+0.00%) |
Aug 08, 2019 | 2.980 | 3.100 | 2.980 | 3.070 | 6,209 | +0.13(+4.42%) |
Aug 07, 2019 | 3.000 | 3.020 | 2.730 | 2.940 | 5,211 | -0.12(-3.92%) |
Aug 06, 2019 | 2.900 | 3.060 | 2.900 | 3.060 | 11,993 | +0.22(+7.75%) |
Aug 05, 2019 | 2.970 | 2.970 | 2.820 | 2.840 | 12,668 | -0.20(-6.58%) |
Aug 02, 2019 | 3.230 | 3.230 | 2.930 | 3.040 | 12,800 | -0.17(-5.30%) |