Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.200 | 3.300 | 3.130 | 3.180 | 374,791 | +0.06(+1.92%) |
Oct 30, 2019 | 3.130 | 3.140 | 2.980 | 3.120 | 140,171 | +0.03(+0.97%) |
Oct 29, 2019 | 3.060 | 3.140 | 3.030 | 3.090 | 281,276 | -0.05(-1.59%) |
Oct 28, 2019 | 3.160 | 3.172 | 3.050 | 3.140 | 351,137 | -0.10(-3.09%) |
Oct 25, 2019 | 3.290 | 3.390 | 3.090 | 3.240 | 866,800 | +0.15(+4.85%) |
Oct 24, 2019 | 2.880 | 3.100 | 2.880 | 3.090 | 577,085 | +0.21(+7.29%) |
Oct 23, 2019 | 2.830 | 2.940 | 2.830 | 2.880 | 208,957 | +0.05(+1.77%) |
Oct 22, 2019 | 2.790 | 2.846 | 2.740 | 2.830 | 207,665 | +0.04(+1.43%) |
Oct 21, 2019 | 2.850 | 2.867 | 2.710 | 2.790 | 196,866 | +0.03(+1.09%) |
Oct 18, 2019 | 2.830 | 2.850 | 2.710 | 2.760 | 246,500 | -0.07(-2.47%) |
Oct 17, 2019 | 2.710 | 2.890 | 2.706 | 2.830 | 506,688 | +0.10(+3.66%) |
Oct 16, 2019 | 2.580 | 2.740 | 2.530 | 2.730 | 227,121 | +0.16(+6.23%) |
Oct 15, 2019 | 2.700 | 2.700 | 2.530 | 2.570 | 450,214 | -0.15(-5.51%) |
Oct 14, 2019 | 2.650 | 2.750 | 2.610 | 2.720 | 223,458 | +0.09(+3.42%) |
Oct 11, 2019 | 2.800 | 2.800 | 2.590 | 2.630 | 689,000 | -0.15(-5.40%) |
Oct 10, 2019 | 2.850 | 2.880 | 2.700 | 2.780 | 274,754 | -0.05(-1.77%) |
Oct 09, 2019 | 2.960 | 2.970 | 2.730 | 2.830 | 545,190 | -0.14(-4.71%) |
Oct 08, 2019 | 2.960 | 3.030 | 2.883 | 2.970 | 333,733 | +0.07(+2.41%) |
Oct 07, 2019 | 2.850 | 3.029 | 2.840 | 2.900 | 361,015 | +0.08(+2.84%) |
Oct 04, 2019 | 2.680 | 2.900 | 2.676 | 2.820 | 319,600 | +0.13(+4.83%) |
Oct 03, 2019 | 2.670 | 2.790 | 2.650 | 2.690 | 236,305 | -0.04(-1.47%) |
Oct 02, 2019 | 2.650 | 2.790 | 2.620 | 2.730 | 408,775 | +0.12(+4.60%) |
Oct 01, 2019 | 2.510 | 2.740 | 2.470 | 2.610 | 528,133 | +0.09(+3.57%) |
Sep 30, 2019 | 2.640 | 2.663 | 2.450 | 2.520 | 735,049 | -0.23(-8.36%) |
Sep 27, 2019 | 2.700 | 2.771 | 2.650 | 2.750 | 647,900 | -0.04(-1.43%) |
Sep 26, 2019 | 2.920 | 3.030 | 2.750 | 2.790 | 440,246 | -0.15(-5.10%) |
Sep 25, 2019 | 3.100 | 3.150 | 2.890 | 2.940 | 366,100 | -0.20(-6.37%) |
Sep 24, 2019 | 3.090 | 3.150 | 2.980 | 3.140 | 387,191 | +0.05(+1.62%) |
Sep 23, 2019 | 3.140 | 3.210 | 3.050 | 3.090 | 503,803 | +0.06(+1.98%) |
Sep 20, 2019 | 2.940 | 3.040 | 2.890 | 3.030 | 324,900 | +0.14(+4.84%) |
Sep 19, 2019 | 2.900 | 2.950 | 2.850 | 2.890 | 153,243 | +0.02(+0.70%) |
Sep 18, 2019 | 3.030 | 3.094 | 2.760 | 2.870 | 471,367 | -0.09(-3.04%) |
Sep 17, 2019 | 2.820 | 3.000 | 2.800 | 2.960 | 452,780 | +0.15(+5.34%) |
Sep 16, 2019 | 3.010 | 3.010 | 2.770 | 2.810 | 409,361 | -0.02(-0.71%) |
Sep 13, 2019 | 2.950 | 3.049 | 2.690 | 2.830 | 635,600 | -0.17(-5.67%) |
Sep 12, 2019 | 3.220 | 3.290 | 2.960 | 3.000 | 213,179 | -0.08(-2.60%) |
Sep 11, 2019 | 3.050 | 3.180 | 3.050 | 3.080 | 210,476 | +0.03(+0.98%) |
Sep 10, 2019 | 2.970 | 3.220 | 2.970 | 3.050 | 638,882 | +0.04(+1.33%) |
Sep 09, 2019 | 3.120 | 3.150 | 2.890 | 3.010 | 542,910 | -0.12(-3.83%) |
Sep 06, 2019 | 3.310 | 3.520 | 3.020 | 3.130 | 713,500 | -0.11(-3.40%) |
Sep 05, 2019 | 3.310 | 3.360 | 3.110 | 3.240 | 684,521 | -0.26(-7.43%) |
Sep 04, 2019 | 3.610 | 3.630 | 3.460 | 3.500 | 468,883 | -0.10(-2.78%) |
Sep 03, 2019 | 3.520 | 3.700 | 3.491 | 3.600 | 693,817 | +0.20(+5.88%) |
Aug 30, 2019 | 3.490 | 3.490 | 3.330 | 3.400 | 339,900 | -0.06(-1.73%) |
Aug 29, 2019 | 3.690 | 3.750 | 3.320 | 3.460 | 903,958 | -0.23(-6.23%) |
Aug 28, 2019 | 3.680 | 3.720 | 3.560 | 3.690 | 636,960 | +0.10(+2.79%) |
Aug 27, 2019 | 3.450 | 3.670 | 3.450 | 3.590 | 836,105 | +0.20(+5.90%) |
Aug 26, 2019 | 3.400 | 3.600 | 3.260 | 3.390 | 630,090 | +0.04(+1.19%) |
Aug 23, 2019 | 3.090 | 3.460 | 3.090 | 3.350 | 630,600 | +0.27(+8.77%) |
Aug 22, 2019 | 3.040 | 3.180 | 3.040 | 3.080 | 172,923 | -0.01(-0.32%) |
Aug 21, 2019 | 3.180 | 3.260 | 3.050 | 3.090 | 441,513 | -0.09(-2.83%) |
Aug 20, 2019 | 3.070 | 3.180 | 3.000 | 3.180 | 468,365 | +0.18(+6.00%) |
Aug 19, 2019 | 2.910 | 3.200 | 2.870 | 3.000 | 405,687 | -0.03(-0.99%) |
Aug 16, 2019 | 3.120 | 3.210 | 2.890 | 3.030 | 656,900 | -0.19(-5.90%) |
Aug 15, 2019 | 3.280 | 3.290 | 3.071 | 3.220 | 645,907 | -0.09(-2.72%) |
Aug 14, 2019 | 3.360 | 3.480 | 3.250 | 3.310 | 529,464 | +0.05(+1.53%) |
Aug 13, 2019 | 3.650 | 3.660 | 3.190 | 3.260 | 1,896,564 | -0.40(-10.93%) |
Aug 12, 2019 | 3.750 | 3.910 | 3.510 | 3.660 | 774,386 | -0.07(-1.88%) |
Aug 09, 2019 | 3.720 | 3.920 | 3.640 | 3.730 | 894,600 | +0.11(+3.04%) |
Aug 08, 2019 | 3.380 | 3.630 | 3.340 | 3.620 | 1,067,496 | +0.21(+6.16%) |
Aug 07, 2019 | 3.150 | 3.540 | 3.150 | 3.410 | 1,346,073 | +0.45(+15.20%) |
Aug 06, 2019 | 3.020 | 3.080 | 2.935 | 2.960 | 344,356 | -0.04(-1.33%) |
Aug 05, 2019 | 2.970 | 3.110 | 2.959 | 3.000 | 469,954 | +0.15(+5.26%) |
Aug 02, 2019 | 2.820 | 2.940 | 2.800 | 2.850 | 274,000 | +0.00(+0.00%) |