Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.959 | 3.064 | 2.883 | 2.890 | 347,033 | -0.07(-2.35%) |
Oct 30, 2019 | 2.938 | 2.966 | 2.830 | 2.959 | 308,417 | -0.01(-0.23%) |
Oct 29, 2019 | 3.001 | 3.001 | 2.952 | 2.966 | 186,722 | -0.05(-1.62%) |
Oct 28, 2019 | 2.966 | 3.057 | 2.952 | 3.015 | 155,505 | +0.05(+1.64%) |
Oct 25, 2019 | 2.994 | 3.050 | 2.945 | 2.966 | 345,970 | -0.05(-1.62%) |
Oct 24, 2019 | 2.952 | 3.071 | 2.897 | 3.015 | 483,262 | +0.09(+3.10%) |
Oct 23, 2019 | 3.057 | 3.067 | 2.911 | 2.924 | 392,239 | -0.13(-4.33%) |
Oct 22, 2019 | 3.099 | 3.112 | 2.994 | 3.057 | 490,987 | -0.05(-1.57%) |
Oct 21, 2019 | 3.300 | 3.342 | 3.095 | 3.106 | 471,786 | -0.34(-9.90%) |
Oct 18, 2019 | 3.433 | 3.502 | 3.419 | 3.447 | 419,214 | -0.01(-0.20%) |
Oct 17, 2019 | 3.356 | 3.468 | 3.356 | 3.454 | 276,193 | +0.08(+2.48%) |
Oct 16, 2019 | 3.328 | 3.391 | 3.287 | 3.370 | 393,411 | +0.06(+1.68%) |
Oct 15, 2019 | 3.259 | 3.328 | 3.259 | 3.314 | 317,458 | +0.06(+1.93%) |
Oct 14, 2019 | 3.140 | 3.300 | 3.140 | 3.252 | 379,137 | +0.08(+2.41%) |
Oct 11, 2019 | 3.147 | 3.196 | 3.136 | 3.175 | 401,837 | +0.04(+1.33%) |
Oct 10, 2019 | 3.085 | 3.154 | 3.071 | 3.133 | 341,055 | +0.05(+1.58%) |
Oct 09, 2019 | 3.078 | 3.112 | 3.078 | 3.085 | 181,268 | +0.00(+0.00%) |
Oct 08, 2019 | 3.133 | 3.133 | 3.071 | 3.085 | 304,630 | -0.06(-1.99%) |
Oct 07, 2019 | 3.106 | 3.147 | 3.050 | 3.147 | 466,352 | +0.06(+1.80%) |
Oct 04, 2019 | 3.078 | 3.133 | 3.015 | 3.092 | 339,651 | +0.03(+1.14%) |
Oct 03, 2019 | 3.008 | 3.071 | 2.998 | 3.057 | 288,876 | +0.05(+1.62%) |
Oct 02, 2019 | 3.015 | 3.022 | 2.942 | 3.008 | 269,427 | -0.02(-0.69%) |
Oct 01, 2019 | 2.931 | 3.064 | 2.931 | 3.029 | 373,245 | +0.10(+3.33%) |
Sep 30, 2019 | 2.959 | 3.015 | 2.848 | 2.931 | 3,229,968 | -0.01(-0.24%) |
Sep 27, 2019 | 2.973 | 3.074 | 2.938 | 2.938 | 1,167,596 | -0.03(-1.17%) |
Sep 26, 2019 | 2.966 | 3.036 | 2.904 | 2.973 | 746,558 | -0.01(-0.23%) |
Sep 25, 2019 | 2.931 | 2.987 | 2.918 | 2.980 | 334,693 | +0.01(+0.47%) |
Sep 24, 2019 | 3.043 | 3.071 | 2.966 | 2.966 | 946,879 | -0.07(-2.29%) |
Sep 23, 2019 | 3.092 | 3.092 | 3.029 | 3.036 | 530,743 | -0.08(-2.68%) |
Sep 20, 2019 | 3.112 | 3.140 | 3.064 | 3.119 | 298,577 | +0.01(+0.22%) |
Sep 19, 2019 | 3.099 | 3.175 | 3.088 | 3.112 | 163,075 | +0.01(+0.45%) |
Sep 18, 2019 | 3.154 | 3.154 | 3.085 | 3.099 | 99,528 | -0.04(-1.33%) |
Sep 17, 2019 | 3.133 | 3.147 | 3.112 | 3.140 | 130,717 | -0.01(-0.44%) |
Sep 16, 2019 | 3.099 | 3.175 | 3.099 | 3.154 | 196,380 | +0.03(+1.12%) |
Sep 13, 2019 | 3.092 | 3.161 | 3.084 | 3.119 | 394,943 | +0.01(+0.22%) |
Sep 12, 2019 | 3.106 | 3.161 | 3.085 | 3.112 | 330,014 | -0.01(-0.22%) |
Sep 11, 2019 | 3.036 | 3.133 | 2.994 | 3.119 | 312,296 | +0.07(+2.28%) |
Sep 10, 2019 | 2.973 | 3.050 | 2.952 | 3.050 | 261,240 | +0.06(+1.86%) |
Sep 09, 2019 | 3.001 | 3.001 | 2.935 | 2.994 | 239,085 | +0.01(+0.23%) |
Sep 06, 2019 | 2.952 | 3.036 | 2.931 | 2.987 | 360,762 | +0.01(+0.47%) |
Sep 05, 2019 | 2.973 | 3.043 | 2.918 | 2.973 | 215,611 | +0.06(+1.91%) |
Sep 04, 2019 | 2.883 | 2.952 | 2.883 | 2.918 | 257,237 | +0.04(+1.45%) |
Sep 03, 2019 | 2.973 | 2.973 | 2.876 | 2.876 | 316,675 | -0.08(-2.82%) |
Aug 30, 2019 | 2.904 | 2.973 | 2.890 | 2.959 | 283,928 | +0.04(+1.43%) |
Aug 29, 2019 | 2.820 | 2.933 | 2.820 | 2.918 | 352,769 | +0.08(+2.95%) |
Aug 28, 2019 | 2.841 | 2.857 | 2.771 | 2.834 | 274,985 | -0.03(-0.97%) |
Aug 27, 2019 | 2.813 | 2.869 | 2.785 | 2.862 | 355,444 | +0.08(+3.01%) |
Aug 26, 2019 | 2.820 | 2.855 | 2.778 | 2.778 | 242,801 | +0.01(+0.25%) |
Aug 23, 2019 | 2.827 | 2.883 | 2.771 | 2.771 | 204,221 | -0.08(-2.69%) |
Aug 22, 2019 | 2.918 | 2.945 | 2.834 | 2.848 | 268,297 | -0.08(-2.85%) |
Aug 21, 2019 | 2.918 | 2.959 | 2.904 | 2.931 | 146,144 | -0.01(-0.47%) |
Aug 20, 2019 | 2.897 | 2.945 | 2.886 | 2.945 | 253,392 | +0.03(+1.20%) |
Aug 19, 2019 | 2.938 | 2.959 | 2.897 | 2.911 | 148,336 | -0.03(-0.95%) |
Aug 16, 2019 | 2.869 | 2.973 | 2.869 | 2.938 | 236,535 | +0.08(+2.68%) |
Aug 15, 2019 | 2.883 | 2.931 | 2.862 | 2.862 | 222,147 | -0.03(-0.96%) |
Aug 14, 2019 | 2.918 | 3.015 | 2.890 | 2.890 | 196,854 | -0.06(-2.12%) |
Aug 13, 2019 | 2.876 | 3.001 | 2.876 | 2.952 | 274,811 | +0.06(+2.17%) |
Aug 12, 2019 | 2.959 | 2.973 | 2.890 | 2.890 | 351,465 | -0.10(-3.26%) |
Aug 09, 2019 | 2.994 | 3.116 | 2.924 | 2.987 | 610,079 | +0.00(+0.00%) |
Aug 08, 2019 | 2.987 | 3.015 | 2.956 | 2.987 | 293,368 | -0.01(-0.46%) |
Aug 07, 2019 | 2.945 | 3.001 | 2.931 | 3.001 | 330,794 | +0.03(+0.94%) |
Aug 06, 2019 | 2.924 | 2.987 | 2.902 | 2.973 | 320,988 | +0.09(+3.14%) |
Aug 05, 2019 | 3.029 | 3.050 | 2.883 | 2.883 | 170,629 | -0.17(-5.48%) |
Aug 02, 2019 | 3.078 | 3.106 | 3.043 | 3.050 | 181,817 | -0.06(-1.79%) |