Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.993 | 3.058 | 2.993 | 3.058 | 21,250 | +0.09(+3.02%) |
Sep 27, 2019 | 3.001 | 3.050 | 2.968 | 2.968 | 8,339 | -0.03(-1.09%) |
Sep 26, 2019 | 2.903 | 3.023 | 2.903 | 3.001 | 11,766 | +0.09(+3.08%) |
Sep 25, 2019 | 3.009 | 3.025 | 2.911 | 2.911 | 12,164 | -0.08(-2.72%) |
Sep 24, 2019 | 3.033 | 3.050 | 2.952 | 2.993 | 17,448 | -0.01(-0.27%) |
Sep 23, 2019 | 3.009 | 3.058 | 2.999 | 3.001 | 17,509 | +0.02(+0.55%) |
Sep 20, 2019 | 2.976 | 3.025 | 2.976 | 2.984 | 35,318 | -0.01(-0.27%) |
Sep 19, 2019 | 3.042 | 3.042 | 2.968 | 2.993 | 7,714 | +0.06(+1.94%) |
Sep 18, 2019 | 3.050 | 3.050 | 2.936 | 2.936 | 8,453 | -0.04(-1.37%) |
Sep 17, 2019 | 2.993 | 3.017 | 2.976 | 2.976 | 7,298 | +0.01(+0.24%) |
Sep 16, 2019 | 2.944 | 3.050 | 2.944 | 2.969 | 41,032 | +0.03(+1.14%) |
Sep 13, 2019 | 2.895 | 2.948 | 2.895 | 2.936 | 27,715 | +0.02(+0.84%) |
Sep 12, 2019 | 2.895 | 2.911 | 2.854 | 2.911 | 11,336 | +0.03(+1.13%) |
Sep 11, 2019 | 2.830 | 2.878 | 2.813 | 2.878 | 4,169 | -0.02(-0.56%) |
Sep 10, 2019 | 2.887 | 2.911 | 2.878 | 2.895 | 8,176 | -0.02(-0.56%) |
Sep 09, 2019 | 2.854 | 2.911 | 2.854 | 2.911 | 9,230 | +0.07(+2.59%) |
Sep 06, 2019 | 2.903 | 2.903 | 2.821 | 2.838 | 11,527 | -0.03(-1.14%) |
Sep 05, 2019 | 2.878 | 2.895 | 2.862 | 2.870 | 4,249 | -0.03(-1.12%) |
Sep 04, 2019 | 2.862 | 2.911 | 2.862 | 2.903 | 6,239 | +0.07(+2.59%) |
Sep 03, 2019 | 2.878 | 2.911 | 2.830 | 2.830 | 10,701 | -0.08(-2.80%) |
Aug 30, 2019 | 2.895 | 2.911 | 2.895 | 2.911 | 4,537 | +0.05(+1.71%) |
Aug 29, 2019 | 2.756 | 2.927 | 2.756 | 2.862 | 16,279 | +0.11(+3.85%) |
Aug 28, 2019 | 2.764 | 2.789 | 2.732 | 2.756 | 26,884 | -0.02(-0.59%) |
Aug 27, 2019 | 2.764 | 2.789 | 2.764 | 2.772 | 17,216 | -0.02(-0.58%) |
Aug 26, 2019 | 2.797 | 2.797 | 2.772 | 2.789 | 13,852 | -0.01(-0.29%) |
Aug 23, 2019 | 2.813 | 2.821 | 2.781 | 2.797 | 6,131 | -0.02(-0.87%) |
Aug 22, 2019 | 2.854 | 2.854 | 2.789 | 2.821 | 11,086 | -0.03(-1.14%) |
Aug 21, 2019 | 2.870 | 2.888 | 2.821 | 2.854 | 13,095 | -0.03(-1.13%) |
Aug 20, 2019 | 2.919 | 2.919 | 2.862 | 2.887 | 5,909 | -0.03(-1.12%) |
Aug 19, 2019 | 2.936 | 2.936 | 2.885 | 2.919 | 9,972 | +0.00(+0.00%) |
Aug 16, 2019 | 2.846 | 2.919 | 2.821 | 2.919 | 7,235 | +0.06(+1.94%) |
Aug 15, 2019 | 2.927 | 2.937 | 2.821 | 2.864 | 42,464 | -0.09(-2.99%) |
Aug 14, 2019 | 2.928 | 3.018 | 2.928 | 2.952 | 51,364 | +0.02(+0.82%) |
Aug 13, 2019 | 2.872 | 2.928 | 2.836 | 2.928 | 18,800 | +0.08(+2.90%) |
Aug 12, 2019 | 2.744 | 2.864 | 2.744 | 2.845 | 25,836 | +0.08(+2.79%) |
Aug 09, 2019 | 2.792 | 2.792 | 2.752 | 2.768 | 8,022 | -0.01(-0.29%) |
Aug 08, 2019 | 2.784 | 2.840 | 2.752 | 2.776 | 25,911 | +0.02(+0.87%) |
Aug 07, 2019 | 2.776 | 2.808 | 2.720 | 2.752 | 19,478 | -0.01(-0.29%) |
Aug 06, 2019 | 2.784 | 2.832 | 2.728 | 2.760 | 23,315 | +0.01(+0.29%) |
Aug 05, 2019 | 2.856 | 2.916 | 2.748 | 2.752 | 59,833 | -0.13(-4.43%) |
Aug 02, 2019 | 2.920 | 2.920 | 2.880 | 2.880 | 15,918 | -0.01(-0.28%) |
Aug 01, 2019 | 2.984 | 2.984 | 2.888 | 2.888 | 31,603 | -0.06(-1.90%) |
Jul 31, 2019 | 2.936 | 2.984 | 2.934 | 2.944 | 32,133 | +0.02(+0.54%) |
Jul 30, 2019 | 2.920 | 3.012 | 2.904 | 2.928 | 46,771 | +0.05(+1.66%) |
Jul 29, 2019 | 2.952 | 2.952 | 2.872 | 2.880 | 35,378 | -0.03(-1.10%) |
Jul 26, 2019 | 2.952 | 2.960 | 2.912 | 2.912 | 9,275 | -0.02(-0.55%) |
Jul 25, 2019 | 2.920 | 2.960 | 2.912 | 2.928 | 6,174 | -0.01(-0.27%) |
Jul 24, 2019 | 2.952 | 2.960 | 2.928 | 2.936 | 17,663 | +0.01(+0.27%) |
Jul 23, 2019 | 2.944 | 2.960 | 2.928 | 2.928 | 7,234 | +0.02(+0.82%) |
Jul 22, 2019 | 2.920 | 2.968 | 2.904 | 2.904 | 10,105 | -0.03(-0.87%) |
Jul 19, 2019 | 2.968 | 2.968 | 2.929 | 2.929 | 60,541 | +0.00(+0.05%) |
Jul 18, 2019 | 2.828 | 2.992 | 2.828 | 2.928 | 22,661 | +0.11(+3.97%) |
Jul 17, 2019 | 2.919 | 2.937 | 2.816 | 2.816 | 39,066 | -0.10(-3.43%) |
Jul 16, 2019 | 2.912 | 2.944 | 2.904 | 2.916 | 22,267 | +0.04(+1.25%) |
Jul 15, 2019 | 2.872 | 2.920 | 2.872 | 2.880 | 28,109 | +0.00(+0.00%) |
Jul 12, 2019 | 2.924 | 2.981 | 2.880 | 2.880 | 16,670 | -0.06(-2.17%) |
Jul 11, 2019 | 2.944 | 2.952 | 2.924 | 2.944 | 7,333 | +0.04(+1.37%) |
Jul 10, 2019 | 2.896 | 2.957 | 2.894 | 2.904 | 20,531 | +0.02(+0.55%) |
Jul 09, 2019 | 2.928 | 2.948 | 2.888 | 2.888 | 6,021 | -0.07(-2.43%) |
Jul 08, 2019 | 2.920 | 2.960 | 2.840 | 2.960 | 11,891 | +0.06(+1.92%) |
Jul 05, 2019 | 2.912 | 2.912 | 2.872 | 2.904 | 8,272 | +0.01(+0.28%) |
Jul 03, 2019 | 2.864 | 2.896 | 2.808 | 2.896 | 4,011 | +0.09(+3.13%) |
Jul 02, 2019 | 2.872 | 2.904 | 2.776 | 2.808 | 57,034 | -0.04(-1.40%) |