Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.750 | 2.790 | 2.715 | 2.735 | 207,600 | +0.00(+0.18%) |
Sep 27, 2019 | 2.760 | 2.760 | 2.685 | 2.730 | 263,600 | -0.01(-0.36%) |
Sep 26, 2019 | 2.800 | 2.819 | 2.710 | 2.740 | 164,165 | -0.06(-2.32%) |
Sep 25, 2019 | 2.750 | 2.840 | 2.720 | 2.805 | 211,460 | +0.08(+2.75%) |
Sep 24, 2019 | 2.880 | 2.900 | 2.730 | 2.730 | 229,810 | -0.17(-6.02%) |
Sep 23, 2019 | 2.920 | 2.934 | 2.890 | 2.905 | 177,007 | +0.00(+0.17%) |
Sep 20, 2019 | 2.800 | 2.939 | 2.800 | 2.900 | 327,100 | +0.08(+2.84%) |
Sep 19, 2019 | 2.920 | 2.960 | 2.800 | 2.820 | 254,491 | -0.07(-2.42%) |
Sep 18, 2019 | 2.900 | 2.920 | 2.860 | 2.890 | 150,036 | -0.01(-0.34%) |
Sep 17, 2019 | 2.920 | 2.970 | 2.860 | 2.900 | 200,223 | -0.03(-1.02%) |
Sep 16, 2019 | 2.890 | 3.010 | 2.870 | 2.930 | 208,890 | +0.06(+2.09%) |
Sep 13, 2019 | 3.070 | 3.110 | 2.850 | 2.870 | 227,500 | -0.18(-5.90%) |
Sep 12, 2019 | 3.060 | 3.120 | 3.010 | 3.050 | 207,165 | +0.00(+0.00%) |
Sep 11, 2019 | 2.920 | 3.090 | 2.855 | 3.050 | 366,565 | +0.15(+5.17%) |
Sep 10, 2019 | 2.690 | 2.930 | 2.670 | 2.900 | 507,062 | +0.20(+7.41%) |
Sep 09, 2019 | 2.780 | 2.838 | 2.690 | 2.700 | 566,496 | -0.07(-2.53%) |
Sep 06, 2019 | 2.830 | 2.890 | 2.740 | 2.770 | 212,500 | +0.00(+0.00%) |
Sep 05, 2019 | 2.870 | 2.881 | 2.650 | 2.770 | 466,023 | -0.02(-0.72%) |
Sep 04, 2019 | 2.850 | 2.890 | 2.770 | 2.790 | 234,813 | -0.06(-2.11%) |
Sep 03, 2019 | 2.950 | 2.980 | 2.830 | 2.850 | 206,153 | -0.13(-4.36%) |
Aug 30, 2019 | 2.970 | 3.020 | 2.920 | 2.980 | 231,200 | +0.03(+1.02%) |
Aug 29, 2019 | 2.980 | 3.000 | 2.950 | 2.950 | 165,330 | +0.01(+0.34%) |
Aug 28, 2019 | 2.960 | 2.980 | 2.880 | 2.940 | 214,666 | -0.02(-0.68%) |
Aug 27, 2019 | 2.990 | 3.130 | 2.900 | 2.960 | 319,421 | +0.04(+1.37%) |
Aug 26, 2019 | 2.950 | 3.060 | 2.890 | 2.920 | 344,411 | +0.01(+0.34%) |
Aug 23, 2019 | 2.990 | 3.080 | 2.900 | 2.910 | 334,100 | -0.05(-1.69%) |
Aug 22, 2019 | 3.150 | 3.160 | 2.950 | 2.960 | 264,953 | -0.19(-6.03%) |
Aug 21, 2019 | 3.090 | 3.200 | 3.050 | 3.150 | 213,096 | +0.09(+2.94%) |
Aug 20, 2019 | 2.990 | 3.110 | 2.975 | 3.060 | 257,730 | +0.07(+2.34%) |
Aug 19, 2019 | 3.020 | 3.080 | 2.990 | 2.990 | 207,110 | +0.00(+0.00%) |
Aug 16, 2019 | 3.090 | 3.100 | 2.931 | 2.990 | 484,700 | -0.10(-3.24%) |
Aug 15, 2019 | 3.150 | 3.160 | 3.070 | 3.090 | 359,497 | -0.02(-0.64%) |
Aug 14, 2019 | 3.240 | 3.243 | 3.010 | 3.110 | 584,080 | -0.08(-2.51%) |
Aug 13, 2019 | 2.940 | 3.340 | 2.920 | 3.190 | 927,042 | +0.18(+5.98%) |
Aug 12, 2019 | 3.110 | 3.120 | 2.800 | 3.010 | 504,646 | -0.05(-1.63%) |
Aug 09, 2019 | 4.730 | 4.740 | 2.730 | 3.060 | 2,082,600 | -1.86(-37.80%) |
Aug 08, 2019 | 4.740 | 5.140 | 4.740 | 4.920 | 350,275 | +0.24(+5.13%) |
Aug 07, 2019 | 4.670 | 4.800 | 4.640 | 4.680 | 196,399 | -0.09(-1.89%) |
Aug 06, 2019 | 4.560 | 4.800 | 4.560 | 4.770 | 316,463 | +0.28(+6.24%) |
Aug 05, 2019 | 4.780 | 4.810 | 4.470 | 4.490 | 525,022 | -0.36(-7.42%) |
Aug 02, 2019 | 5.020 | 5.085 | 4.820 | 4.850 | 237,500 | -0.18(-3.58%) |
Aug 01, 2019 | 5.190 | 5.260 | 4.940 | 5.030 | 318,164 | -0.17(-3.27%) |
Jul 31, 2019 | 5.560 | 5.600 | 5.050 | 5.200 | 337,453 | -0.34(-6.22%) |
Jul 30, 2019 | 5.350 | 5.620 | 5.325 | 5.545 | 302,148 | +0.17(+3.26%) |
Jul 29, 2019 | 5.450 | 5.520 | 5.337 | 5.370 | 150,346 | -0.12(-2.19%) |
Jul 26, 2019 | 5.440 | 5.560 | 5.410 | 5.490 | 178,300 | +0.07(+1.29%) |
Jul 25, 2019 | 5.510 | 5.540 | 5.400 | 5.420 | 209,883 | -0.04(-0.73%) |
Jul 24, 2019 | 5.200 | 5.520 | 5.200 | 5.460 | 261,748 | +0.23(+4.40%) |
Jul 23, 2019 | 5.370 | 5.370 | 5.170 | 5.230 | 307,809 | -0.07(-1.32%) |
Jul 22, 2019 | 5.400 | 5.470 | 5.260 | 5.300 | 212,777 | -0.08(-1.49%) |
Jul 19, 2019 | 5.450 | 5.490 | 5.330 | 5.380 | 314,100 | -0.08(-1.47%) |
Jul 18, 2019 | 5.490 | 5.510 | 5.275 | 5.460 | 229,313 | -0.05(-0.91%) |
Jul 17, 2019 | 5.970 | 6.100 | 5.410 | 5.510 | 513,919 | -0.46(-7.71%) |
Jul 16, 2019 | 5.910 | 6.120 | 5.860 | 5.970 | 227,005 | +0.03(+0.51%) |
Jul 15, 2019 | 5.810 | 6.010 | 5.730 | 5.940 | 306,200 | +0.13(+2.24%) |
Jul 12, 2019 | 5.580 | 5.865 | 5.520 | 5.810 | 251,000 | +0.23(+4.12%) |
Jul 11, 2019 | 5.630 | 5.710 | 5.450 | 5.580 | 218,444 | -0.07(-1.24%) |
Jul 10, 2019 | 5.680 | 5.830 | 5.620 | 5.650 | 252,998 | -0.01(-0.18%) |
Jul 09, 2019 | 5.680 | 5.760 | 5.600 | 5.660 | 219,708 | -0.02(-0.35%) |
Jul 08, 2019 | 5.570 | 5.730 | 5.500 | 5.680 | 391,464 | +0.11(+1.97%) |
Jul 05, 2019 | 5.400 | 5.570 | 5.340 | 5.570 | 212,800 | +0.18(+3.34%) |
Jul 03, 2019 | 5.280 | 5.590 | 5.200 | 5.390 | 314,200 | +0.12(+2.28%) |
Jul 02, 2019 | 5.350 | 5.350 | 5.190 | 5.270 | 217,718 | -0.08(-1.50%) |