Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.500 | 2.560 | 2.340 | 2.410 | 6,079,632 | -0.11(-4.37%) |
Sep 27, 2019 | 2.470 | 2.600 | 2.470 | 2.520 | 4,386,800 | -0.02(-0.79%) |
Sep 26, 2019 | 2.580 | 2.610 | 2.490 | 2.540 | 4,131,269 | -0.07(-2.68%) |
Sep 25, 2019 | 2.600 | 2.690 | 2.570 | 2.610 | 5,133,835 | -0.03(-1.14%) |
Sep 24, 2019 | 2.700 | 2.770 | 2.630 | 2.640 | 5,106,447 | -0.08(-2.94%) |
Sep 23, 2019 | 2.590 | 2.760 | 2.570 | 2.720 | 5,107,462 | +0.12(+4.62%) |
Sep 20, 2019 | 2.610 | 2.710 | 2.540 | 2.600 | 12,957,100 | +0.01(+0.39%) |
Sep 19, 2019 | 2.730 | 2.730 | 2.570 | 2.590 | 5,765,619 | -0.11(-4.07%) |
Sep 18, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 3,290,365 | -0.06(-2.17%) |
Sep 17, 2019 | 3.010 | 3.020 | 2.720 | 2.760 | 6,277,717 | -0.30(-9.80%) |
Sep 16, 2019 | 2.980 | 3.190 | 2.890 | 3.060 | 14,122,281 | +0.39(+14.61%) |
Sep 13, 2019 | 2.730 | 2.810 | 2.630 | 2.670 | 4,437,400 | +0.01(+0.38%) |
Sep 12, 2019 | 2.620 | 2.730 | 2.555 | 2.660 | 5,813,275 | -0.08(-2.92%) |
Sep 11, 2019 | 2.810 | 2.930 | 2.590 | 2.740 | 7,633,662 | -0.04(-1.44%) |
Sep 10, 2019 | 2.630 | 2.990 | 2.610 | 2.780 | 8,534,109 | +0.15(+5.70%) |
Sep 09, 2019 | 2.510 | 2.790 | 2.500 | 2.630 | 10,231,312 | +0.14(+5.62%) |
Sep 06, 2019 | 2.540 | 2.550 | 2.390 | 2.490 | 3,010,900 | -0.10(-3.86%) |
Sep 05, 2019 | 2.560 | 2.685 | 2.550 | 2.590 | 5,282,880 | +0.07(+2.78%) |
Sep 04, 2019 | 2.470 | 2.610 | 2.430 | 2.520 | 4,080,158 | +0.11(+4.56%) |
Sep 03, 2019 | 2.400 | 2.480 | 2.260 | 2.410 | 6,671,803 | -0.07(-2.82%) |
Aug 30, 2019 | 2.590 | 2.636 | 2.440 | 2.480 | 3,145,500 | -0.10(-3.88%) |
Aug 29, 2019 | 2.510 | 2.620 | 2.480 | 2.580 | 4,752,068 | +0.10(+4.03%) |
Aug 28, 2019 | 2.420 | 2.540 | 2.360 | 2.480 | 5,427,880 | +0.07(+2.90%) |
Aug 27, 2019 | 2.520 | 2.549 | 2.330 | 2.410 | 5,244,692 | -0.08(-3.21%) |
Aug 26, 2019 | 2.650 | 2.670 | 2.480 | 2.490 | 3,826,595 | -0.09(-3.49%) |
Aug 23, 2019 | 2.700 | 2.730 | 2.560 | 2.580 | 3,728,900 | -0.16(-5.84%) |
Aug 22, 2019 | 2.870 | 2.920 | 2.710 | 2.740 | 6,261,074 | -0.13(-4.53%) |
Aug 21, 2019 | 2.890 | 2.990 | 2.820 | 2.870 | 2,836,663 | +0.06(+2.14%) |
Aug 20, 2019 | 2.910 | 2.910 | 2.750 | 2.810 | 3,453,062 | -0.11(-3.77%) |
Aug 19, 2019 | 2.860 | 2.950 | 2.800 | 2.920 | 4,299,629 | +0.10(+3.55%) |
Aug 16, 2019 | 2.680 | 2.840 | 2.620 | 2.820 | 4,157,600 | +0.15(+5.62%) |
Aug 15, 2019 | 2.770 | 2.810 | 2.580 | 2.670 | 3,655,476 | -0.13(-4.64%) |
Aug 14, 2019 | 2.770 | 2.845 | 2.613 | 2.800 | 8,294,536 | -0.05(-1.75%) |
Aug 13, 2019 | 2.780 | 3.045 | 2.750 | 2.850 | 7,229,852 | +0.06(+2.15%) |
Aug 12, 2019 | 2.680 | 2.820 | 2.660 | 2.790 | 7,288,875 | +0.10(+3.72%) |
Aug 09, 2019 | 2.700 | 2.856 | 2.680 | 2.690 | 5,718,500 | +0.00(+0.00%) |
Aug 08, 2019 | 2.710 | 2.710 | 2.550 | 2.690 | 9,638,026 | +0.03(+1.13%) |
Aug 07, 2019 | 2.500 | 2.680 | 2.380 | 2.660 | 6,272,988 | +0.08(+3.10%) |
Aug 06, 2019 | 2.830 | 2.880 | 2.520 | 2.580 | 6,190,110 | -0.23(-8.19%) |
Aug 05, 2019 | 2.970 | 3.010 | 2.740 | 2.810 | 8,432,364 | -0.24(-7.87%) |
Aug 02, 2019 | 3.140 | 3.180 | 2.890 | 3.050 | 9,549,100 | -0.11(-3.48%) |
Aug 01, 2019 | 3.350 | 3.410 | 3.070 | 3.160 | 15,432,880 | -0.16(-4.82%) |
Jul 31, 2019 | 3.140 | 3.425 | 3.135 | 3.320 | 12,480,204 | +0.28(+9.21%) |
Jul 30, 2019 | 2.610 | 3.090 | 2.590 | 3.040 | 11,188,519 | +0.41(+15.59%) |
Jul 29, 2019 | 2.710 | 2.795 | 2.540 | 2.630 | 8,550,531 | -0.07(-2.59%) |
Jul 26, 2019 | 2.840 | 2.840 | 2.660 | 2.700 | 5,555,200 | -0.12(-4.26%) |
Jul 25, 2019 | 2.990 | 2.990 | 2.720 | 2.820 | 10,062,533 | -0.13(-4.41%) |
Jul 24, 2019 | 2.920 | 3.060 | 2.890 | 2.950 | 5,662,069 | +0.03(+1.03%) |
Jul 23, 2019 | 2.850 | 2.930 | 2.770 | 2.920 | 5,006,136 | +0.09(+3.18%) |
Jul 22, 2019 | 2.970 | 3.010 | 2.810 | 2.830 | 7,035,971 | -0.11(-3.74%) |
Jul 19, 2019 | 3.020 | 3.080 | 2.920 | 2.940 | 5,248,800 | -0.08(-2.65%) |
Jul 18, 2019 | 2.940 | 3.080 | 2.930 | 3.020 | 6,654,359 | +0.06(+2.03%) |
Jul 17, 2019 | 3.000 | 3.060 | 2.950 | 2.960 | 4,508,508 | -0.02(-0.67%) |
Jul 16, 2019 | 3.020 | 3.150 | 2.965 | 2.980 | 8,019,456 | -0.03(-1.00%) |
Jul 15, 2019 | 3.110 | 3.190 | 3.000 | 3.010 | 5,261,291 | -0.08(-2.59%) |
Jul 12, 2019 | 3.010 | 3.130 | 2.965 | 3.090 | 3,418,800 | +0.10(+3.34%) |
Jul 11, 2019 | 2.960 | 3.020 | 2.910 | 2.990 | 3,997,214 | +0.05(+1.70%) |
Jul 10, 2019 | 2.950 | 3.130 | 2.830 | 2.940 | 6,048,799 | +0.11(+3.89%) |
Jul 09, 2019 | 2.850 | 2.860 | 2.730 | 2.830 | 4,603,208 | -0.03(-1.05%) |
Jul 08, 2019 | 2.880 | 3.020 | 2.820 | 2.860 | 2,401,243 | -0.05(-1.72%) |
Jul 05, 2019 | 2.810 | 2.950 | 2.790 | 2.910 | 3,189,600 | +0.10(+3.56%) |
Jul 03, 2019 | 2.850 | 2.880 | 2.800 | 2.810 | 2,058,500 | -0.03(-1.06%) |
Jul 02, 2019 | 2.980 | 2.990 | 2.780 | 2.840 | 4,897,165 | -0.14(-4.70%) |