Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.035 | 3.035 | 3.005 | 3.005 | 317,362 | -0.03(-0.99%) |
Sep 27, 2019 | 3.029 | 3.035 | 3.017 | 3.035 | 450,814 | +0.01(+0.20%) |
Sep 26, 2019 | 3.023 | 3.041 | 3.017 | 3.029 | 480,764 | +0.01(+0.40%) |
Sep 25, 2019 | 3.011 | 3.053 | 3.011 | 3.017 | 804,100 | +0.01(+0.20%) |
Sep 24, 2019 | 3.071 | 3.071 | 3.005 | 3.011 | 506,576 | -0.05(-1.57%) |
Sep 23, 2019 | 3.053 | 3.083 | 3.047 | 3.059 | 337,317 | -0.02(-0.58%) |
Sep 20, 2019 | 3.047 | 3.077 | 3.011 | 3.077 | 1,312,430 | +0.04(+1.18%) |
Sep 19, 2019 | 3.059 | 3.077 | 3.035 | 3.041 | 378,827 | -0.02(-0.59%) |
Sep 18, 2019 | 3.047 | 3.077 | 3.023 | 3.059 | 839,410 | +0.00(+0.00%) |
Sep 17, 2019 | 3.083 | 3.089 | 3.041 | 3.059 | 787,231 | -0.02(-0.78%) |
Sep 16, 2019 | 3.101 | 3.113 | 3.065 | 3.083 | 549,597 | -0.02(-0.58%) |
Sep 13, 2019 | 3.077 | 3.113 | 3.071 | 3.101 | 748,579 | +0.04(+1.17%) |
Sep 12, 2019 | 3.065 | 3.071 | 3.036 | 3.065 | 790,697 | +0.01(+0.19%) |
Sep 11, 2019 | 3.065 | 3.086 | 3.053 | 3.059 | 1,196,068 | -0.03(-0.95%) |
Sep 10, 2019 | 3.094 | 3.095 | 3.065 | 3.088 | 520,939 | +0.01(+0.19%) |
Sep 09, 2019 | 3.047 | 3.094 | 3.047 | 3.083 | 478,720 | +0.04(+1.34%) |
Sep 06, 2019 | 3.065 | 3.077 | 3.036 | 3.042 | 405,098 | -0.02(-0.76%) |
Sep 05, 2019 | 3.083 | 3.094 | 3.053 | 3.065 | 375,719 | +0.01(+0.38%) |
Sep 04, 2019 | 3.094 | 3.100 | 3.047 | 3.053 | 675,877 | -0.02(-0.57%) |
Sep 03, 2019 | 3.042 | 3.083 | 3.012 | 3.071 | 554,884 | +0.02(+0.57%) |
Aug 30, 2019 | 3.042 | 3.057 | 3.001 | 3.053 | 508,214 | +0.02(+0.58%) |
Aug 29, 2019 | 3.030 | 3.042 | 3.001 | 3.036 | 377,017 | +0.02(+0.78%) |
Aug 28, 2019 | 2.972 | 3.018 | 2.960 | 3.012 | 512,644 | +0.04(+1.38%) |
Aug 27, 2019 | 3.018 | 3.024 | 2.954 | 2.972 | 724,213 | -0.05(-1.55%) |
Aug 26, 2019 | 3.042 | 3.065 | 2.995 | 3.018 | 444,078 | +0.00(+0.00%) |
Aug 23, 2019 | 3.077 | 3.077 | 3.012 | 3.018 | 652,097 | -0.05(-1.71%) |
Aug 22, 2019 | 3.088 | 3.094 | 3.065 | 3.071 | 396,200 | -0.02(-0.57%) |
Aug 21, 2019 | 3.123 | 3.123 | 3.077 | 3.088 | 582,996 | -0.03(-0.94%) |
Aug 20, 2019 | 3.112 | 3.158 | 3.083 | 3.118 | 501,945 | +0.01(+0.19%) |
Aug 19, 2019 | 3.094 | 3.123 | 3.071 | 3.112 | 563,393 | +0.03(+0.95%) |
Aug 16, 2019 | 3.036 | 3.097 | 3.033 | 3.083 | 550,009 | +0.05(+1.73%) |
Aug 15, 2019 | 3.047 | 3.074 | 2.983 | 3.030 | 1,084,984 | -0.02(-0.76%) |
Aug 14, 2019 | 3.147 | 3.147 | 3.018 | 3.053 | 1,200,083 | -0.10(-3.15%) |
Aug 13, 2019 | 3.129 | 3.188 | 3.129 | 3.153 | 599,900 | +0.01(+0.37%) |
Aug 12, 2019 | 3.170 | 3.211 | 3.129 | 3.141 | 544,889 | -0.04(-1.10%) |
Aug 09, 2019 | 3.228 | 3.236 | 3.176 | 3.176 | 462,651 | -0.06(-1.98%) |
Aug 08, 2019 | 3.176 | 3.246 | 3.153 | 3.240 | 819,318 | +0.06(+2.02%) |
Aug 07, 2019 | 3.240 | 3.240 | 3.170 | 3.176 | 789,860 | -0.05(-1.63%) |
Aug 06, 2019 | 3.246 | 3.269 | 3.188 | 3.228 | 1,020,023 | -0.01(-0.18%) |
Aug 05, 2019 | 3.269 | 3.281 | 3.205 | 3.234 | 1,188,700 | -0.05(-1.42%) |
Aug 02, 2019 | 3.246 | 3.320 | 3.240 | 3.281 | 733,288 | +0.03(+0.90%) |
Aug 01, 2019 | 3.444 | 3.468 | 3.240 | 3.252 | 2,515,027 | -0.25(-7.17%) |
Jul 31, 2019 | 3.561 | 3.561 | 3.503 | 3.503 | 787,337 | -0.05(-1.32%) |
Jul 30, 2019 | 3.497 | 3.555 | 3.492 | 3.550 | 555,983 | +0.06(+1.67%) |
Jul 29, 2019 | 3.520 | 3.520 | 3.479 | 3.491 | 290,410 | -0.02(-0.66%) |
Jul 26, 2019 | 3.491 | 3.515 | 3.485 | 3.515 | 407,154 | +0.03(+0.84%) |
Jul 25, 2019 | 3.520 | 3.520 | 3.479 | 3.485 | 293,682 | -0.02(-0.67%) |
Jul 24, 2019 | 3.468 | 3.515 | 3.468 | 3.509 | 382,444 | +0.04(+1.18%) |
Jul 23, 2019 | 3.503 | 3.503 | 3.468 | 3.468 | 421,665 | -0.02(-0.67%) |
Jul 22, 2019 | 3.474 | 3.497 | 3.468 | 3.491 | 506,298 | +0.02(+0.50%) |
Jul 19, 2019 | 3.503 | 3.509 | 3.474 | 3.474 | 527,399 | -0.02(-0.50%) |
Jul 18, 2019 | 3.503 | 3.509 | 3.491 | 3.491 | 414,696 | -0.01(-0.17%) |
Jul 17, 2019 | 3.538 | 3.550 | 3.444 | 3.497 | 1,112,897 | -0.05(-1.32%) |
Jul 16, 2019 | 3.561 | 3.573 | 3.538 | 3.544 | 475,981 | -0.02(-0.49%) |
Jul 15, 2019 | 3.561 | 3.567 | 3.550 | 3.561 | 342,578 | +0.00(+0.00%) |
Jul 12, 2019 | 3.579 | 3.579 | 3.550 | 3.561 | 341,207 | -0.01(-0.33%) |
Jul 11, 2019 | 3.567 | 3.596 | 3.561 | 3.573 | 549,298 | +0.01(+0.33%) |
Jul 10, 2019 | 3.555 | 3.602 | 3.544 | 3.561 | 699,935 | +0.01(+0.16%) |
Jul 09, 2019 | 3.573 | 3.573 | 3.544 | 3.555 | 405,528 | -0.01(-0.16%) |
Jul 08, 2019 | 3.561 | 3.567 | 3.550 | 3.561 | 341,144 | -0.01(-0.33%) |
Jul 05, 2019 | 3.573 | 3.579 | 3.544 | 3.573 | 349,258 | +0.02(+0.49%) |
Jul 03, 2019 | 3.544 | 3.579 | 3.520 | 3.555 | 397,390 | +0.02(+0.66%) |
Jul 02, 2019 | 3.544 | 3.550 | 3.515 | 3.532 | 382,325 | -0.02(-0.49%) |