Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.800 | 2.820 | 2.560 | 2.630 | 83,791 | -0.19(-6.74%) |
Sep 27, 2019 | 3.000 | 3.000 | 2.820 | 2.820 | 24,500 | -0.13(-4.41%) |
Sep 26, 2019 | 3.040 | 3.050 | 2.800 | 2.950 | 22,547 | -0.12(-3.91%) |
Sep 25, 2019 | 3.310 | 3.310 | 3.037 | 3.070 | 67,276 | -0.19(-5.83%) |
Sep 24, 2019 | 3.510 | 3.550 | 3.212 | 3.260 | 45,602 | -0.19(-5.51%) |
Sep 23, 2019 | 3.600 | 3.650 | 3.400 | 3.450 | 26,212 | -0.21(-5.87%) |
Sep 20, 2019 | 3.635 | 3.800 | 3.570 | 3.665 | 36,100 | +0.00(+0.14%) |
Sep 19, 2019 | 3.740 | 3.780 | 3.572 | 3.660 | 34,057 | +0.02(+0.55%) |
Sep 18, 2019 | 4.020 | 4.040 | 3.445 | 3.640 | 66,681 | -0.31(-7.85%) |
Sep 17, 2019 | 3.705 | 3.974 | 3.630 | 3.950 | 155,031 | +0.39(+10.96%) |
Sep 16, 2019 | 3.510 | 3.650 | 3.500 | 3.560 | 64,122 | +0.16(+4.71%) |
Sep 13, 2019 | 3.447 | 3.500 | 3.380 | 3.400 | 20,700 | -0.05(-1.56%) |
Sep 12, 2019 | 3.350 | 3.460 | 3.314 | 3.454 | 15,339 | +0.06(+1.66%) |
Sep 11, 2019 | 3.426 | 3.520 | 3.370 | 3.397 | 18,369 | +0.04(+1.12%) |
Sep 10, 2019 | 3.430 | 3.458 | 3.360 | 3.360 | 13,313 | -0.04(-1.25%) |
Sep 09, 2019 | 3.300 | 3.402 | 3.250 | 3.402 | 15,025 | +0.15(+4.69%) |
Sep 06, 2019 | 3.200 | 3.258 | 3.126 | 3.250 | 7,200 | +0.11(+3.41%) |
Sep 05, 2019 | 3.250 | 3.255 | 3.130 | 3.143 | 19,405 | -0.11(-3.35%) |
Sep 04, 2019 | 3.200 | 3.300 | 3.150 | 3.252 | 13,713 | +0.00(+0.06%) |
Sep 03, 2019 | 3.030 | 3.288 | 3.030 | 3.250 | 20,781 | +0.23(+7.76%) |
Aug 30, 2019 | 3.090 | 3.100 | 2.990 | 3.016 | 15,200 | -0.06(-1.87%) |
Aug 29, 2019 | 3.000 | 3.200 | 3.000 | 3.074 | 9,264 | +0.02(+0.65%) |
Aug 28, 2019 | 2.990 | 3.160 | 2.957 | 3.054 | 10,718 | -0.05(-1.50%) |
Aug 27, 2019 | 3.190 | 3.320 | 2.932 | 3.100 | 39,557 | -0.11(-3.39%) |
Aug 26, 2019 | 3.285 | 3.330 | 3.154 | 3.209 | 15,240 | -0.11(-3.42%) |
Aug 23, 2019 | 3.450 | 3.500 | 3.210 | 3.322 | 24,300 | -0.14(-4.04%) |
Aug 22, 2019 | 3.443 | 3.510 | 3.400 | 3.462 | 33,756 | +0.04(+1.04%) |
Aug 21, 2019 | 3.370 | 3.460 | 3.337 | 3.427 | 18,608 | +0.11(+3.46%) |
Aug 20, 2019 | 3.380 | 3.460 | 3.300 | 3.312 | 16,584 | +0.01(+0.27%) |
Aug 19, 2019 | 3.360 | 3.370 | 3.207 | 3.303 | 20,413 | +0.15(+4.66%) |
Aug 16, 2019 | 3.100 | 3.420 | 3.000 | 3.156 | 23,400 | +0.10(+3.41%) |
Aug 15, 2019 | 3.180 | 3.180 | 2.827 | 3.052 | 61,475 | -0.20(-6.22%) |
Aug 14, 2019 | 3.514 | 3.519 | 3.240 | 3.254 | 30,411 | -0.27(-7.55%) |
Aug 13, 2019 | 3.430 | 3.520 | 3.323 | 3.520 | 28,413 | +0.10(+2.92%) |
Aug 12, 2019 | 3.530 | 3.530 | 3.300 | 3.420 | 30,738 | -0.06(-1.79%) |
Aug 09, 2019 | 3.480 | 3.500 | 3.300 | 3.482 | 66,400 | +0.00(+0.09%) |
Aug 08, 2019 | 3.253 | 3.539 | 3.253 | 3.479 | 71,260 | +0.28(+8.72%) |
Aug 07, 2019 | 3.370 | 3.400 | 3.200 | 3.200 | 54,279 | -0.09(-2.74%) |
Aug 06, 2019 | 3.060 | 3.311 | 3.060 | 3.290 | 72,984 | +0.15(+4.78%) |
Aug 05, 2019 | 2.810 | 3.200 | 2.810 | 3.140 | 61,444 | +0.14(+4.67%) |
Aug 02, 2019 | 2.910 | 3.030 | 2.910 | 3.000 | 34,100 | +0.09(+3.09%) |
Aug 01, 2019 | 2.972 | 3.000 | 2.840 | 2.910 | 29,351 | +0.01(+0.34%) |
Jul 31, 2019 | 2.780 | 2.943 | 2.780 | 2.900 | 18,744 | +0.06(+2.11%) |
Jul 30, 2019 | 2.883 | 2.945 | 2.777 | 2.840 | 16,344 | -0.04(-1.26%) |
Jul 29, 2019 | 2.860 | 3.030 | 2.860 | 2.876 | 54,956 | +0.01(+0.22%) |
Jul 26, 2019 | 2.960 | 3.053 | 2.850 | 2.870 | 69,000 | -0.03(-0.97%) |
Jul 25, 2019 | 2.670 | 2.990 | 2.670 | 2.898 | 35,090 | +0.15(+5.31%) |
Jul 24, 2019 | 2.650 | 2.780 | 2.630 | 2.752 | 27,331 | +0.09(+3.45%) |
Jul 23, 2019 | 2.701 | 2.780 | 2.650 | 2.660 | 74,543 | -0.12(-4.22%) |
Jul 22, 2019 | 2.695 | 2.800 | 2.660 | 2.777 | 28,585 | +0.07(+2.62%) |
Jul 19, 2019 | 2.730 | 2.740 | 2.668 | 2.707 | 9,400 | +0.02(+0.66%) |
Jul 18, 2019 | 2.780 | 2.780 | 2.650 | 2.689 | 13,123 | -0.04(-1.29%) |
Jul 17, 2019 | 2.650 | 2.770 | 2.650 | 2.724 | 57,069 | +0.10(+3.95%) |
Jul 16, 2019 | 2.700 | 2.720 | 2.605 | 2.620 | 13,947 | -0.00(-0.11%) |
Jul 15, 2019 | 2.650 | 2.770 | 2.595 | 2.623 | 52,942 | -0.03(-1.01%) |
Jul 12, 2019 | 2.690 | 2.803 | 2.606 | 2.650 | 30,300 | +0.02(+0.75%) |
Jul 11, 2019 | 2.750 | 2.760 | 2.629 | 2.630 | 54,532 | -0.09(-3.47%) |
Jul 10, 2019 | 2.555 | 2.757 | 2.530 | 2.725 | 68,223 | +0.19(+7.28%) |
Jul 09, 2019 | 2.701 | 2.701 | 2.532 | 2.540 | 37,043 | -0.16(-5.89%) |
Jul 08, 2019 | 2.605 | 2.699 | 2.530 | 2.699 | 71,044 | +0.10(+3.81%) |
Jul 05, 2019 | 2.540 | 2.620 | 2.520 | 2.600 | 32,200 | -0.01(-0.38%) |
Jul 03, 2019 | 2.710 | 2.740 | 2.580 | 2.610 | 26,500 | -0.03(-1.24%) |
Jul 02, 2019 | 2.780 | 2.829 | 2.642 | 2.643 | 48,071 | -0.18(-6.41%) |