Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.945 | 2.968 | 2.860 | 2.968 | 3,010 | +0.03(+1.16%) |
Sep 27, 2019 | 3.021 | 3.021 | 2.832 | 2.934 | 86,508 | -0.04(-1.33%) |
Sep 26, 2019 | 2.968 | 3.060 | 2.962 | 2.974 | 11,074 | -0.04(-1.32%) |
Sep 25, 2019 | 3.137 | 3.137 | 2.979 | 3.013 | 7,512 | -0.13(-4.27%) |
Sep 24, 2019 | 3.335 | 3.335 | 3.019 | 3.148 | 6,848 | -0.05(-1.64%) |
Sep 23, 2019 | 3.110 | 3.279 | 3.059 | 3.200 | 18,839 | +0.09(+2.91%) |
Sep 20, 2019 | 3.115 | 3.115 | 3.059 | 3.110 | 8,650 | -0.01(-0.18%) |
Sep 19, 2019 | 3.115 | 3.144 | 3.114 | 3.115 | 19,058 | +0.00(+0.00%) |
Sep 18, 2019 | 3.172 | 3.172 | 3.030 | 3.115 | 5,497 | +0.04(+1.29%) |
Sep 17, 2019 | 3.200 | 3.229 | 3.076 | 3.076 | 5,273 | -0.10(-3.21%) |
Sep 16, 2019 | 3.196 | 3.497 | 3.115 | 3.178 | 23,385 | +0.03(+0.90%) |
Sep 13, 2019 | 3.144 | 3.161 | 3.052 | 3.149 | 26,129 | +0.01(+0.18%) |
Sep 12, 2019 | 3.217 | 3.217 | 3.144 | 3.144 | 988 | +0.02(+0.73%) |
Sep 11, 2019 | 3.189 | 3.189 | 3.121 | 3.121 | 10,824 | -0.08(-2.65%) |
Sep 10, 2019 | 3.251 | 3.285 | 3.132 | 3.206 | 7,960 | +0.00(+0.00%) |
Sep 09, 2019 | 3.166 | 3.285 | 3.149 | 3.206 | 34,619 | +0.03(+1.07%) |
Sep 06, 2019 | 3.144 | 3.172 | 3.059 | 3.172 | 10,769 | +0.17(+5.66%) |
Sep 05, 2019 | 3.053 | 3.089 | 2.968 | 3.002 | 16,627 | -0.05(-1.67%) |
Sep 04, 2019 | 3.251 | 3.399 | 2.979 | 3.053 | 11,223 | +0.07(+2.47%) |
Sep 03, 2019 | 2.985 | 3.132 | 2.974 | 2.979 | 11,073 | +0.02(+0.57%) |
Aug 30, 2019 | 2.911 | 3.059 | 2.872 | 2.962 | 19,949 | +0.10(+3.56%) |
Aug 29, 2019 | 2.702 | 2.940 | 2.702 | 2.860 | 25,701 | -0.05(-1.56%) |
Aug 28, 2019 | 2.860 | 2.923 | 2.838 | 2.906 | 26,252 | +0.01(+0.39%) |
Aug 27, 2019 | 2.894 | 2.894 | 2.894 | 2.894 | 418 | -0.11(-3.58%) |
Aug 26, 2019 | 2.957 | 3.002 | 2.855 | 3.002 | 3,100 | -0.11(-3.64%) |
Aug 23, 2019 | 3.042 | 3.115 | 2.917 | 3.115 | 2,471 | -0.17(-5.17%) |
Aug 21, 2019 | 3.285 | 3.285 | 3.285 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 3.319 | 3.399 | 3.285 | 3.285 | 14,994 | -0.11(-3.33%) |
Aug 19, 2019 | 2.883 | 3.483 | 2.838 | 3.399 | 94,331 | +0.46(+15.61%) |
Aug 16, 2019 | 2.968 | 2.968 | 2.833 | 2.940 | 2,824 | +0.11(+3.80%) |
Aug 15, 2019 | 2.838 | 2.923 | 2.736 | 2.832 | 3,961 | -0.31(-9.75%) |
Aug 14, 2019 | 3.132 | 3.138 | 2.934 | 3.138 | 6,260 | -0.14(-4.15%) |
Aug 12, 2019 | 3.274 | 3.274 | 3.274 | 0 | +0.06(+1.83%) | |
Aug 09, 2019 | 3.215 | 3.215 | 3.215 | 88 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.059 | 3.215 | 3.059 | 3.215 | 12,676 | +0.13(+4.14%) |
Aug 07, 2019 | 3.087 | 3.093 | 3.087 | 3.087 | 2,123 | -0.03(-0.91%) |
Aug 06, 2019 | 3.025 | 3.116 | 3.025 | 3.115 | 3,536 | +0.00(+0.00%) |
Aug 05, 2019 | 3.059 | 3.138 | 3.002 | 3.115 | 2,704 | -0.11(-3.51%) |
Aug 02, 2019 | 3.591 | 3.591 | 3.154 | 3.229 | 10,945 | -0.18(-5.28%) |
Aug 01, 2019 | 3.409 | 3.409 | 3.409 | 26 | +0.00(+0.00%) | |
Jul 31, 2019 | 3.512 | 3.512 | 3.409 | 3.409 | 489 | -0.18(-4.93%) |
Jul 30, 2019 | 3.551 | 3.768 | 3.490 | 3.585 | 5,416 | +0.02(+0.64%) |
Jul 29, 2019 | 3.342 | 3.642 | 3.342 | 3.563 | 123,630 | +0.03(+0.96%) |
Jul 26, 2019 | 3.506 | 3.540 | 3.506 | 3.529 | 30,542 | +0.05(+1.47%) |
Jul 25, 2019 | 3.421 | 3.494 | 3.421 | 3.478 | 8,131 | +0.01(+0.16%) |
Jul 24, 2019 | 3.450 | 3.483 | 3.399 | 3.472 | 16,380 | +0.02(+0.66%) |
Jul 23, 2019 | 3.682 | 3.767 | 3.399 | 3.450 | 75,805 | -0.21(-5.67%) |
Jul 22, 2019 | 3.619 | 3.665 | 3.458 | 3.657 | 31,277 | +0.08(+2.20%) |
Jul 19, 2019 | 3.682 | 3.682 | 3.568 | 3.578 | 18,184 | +0.06(+1.72%) |
Jul 18, 2019 | 3.393 | 3.526 | 3.393 | 3.517 | 69,854 | +0.25(+7.51%) |
Jul 17, 2019 | 3.512 | 3.557 | 3.187 | 3.272 | 31,637 | -0.21(-6.08%) |
Jul 16, 2019 | 3.591 | 3.682 | 3.483 | 3.483 | 32,126 | +0.00(+0.00%) |
Jul 15, 2019 | 3.450 | 3.623 | 3.450 | 3.483 | 31,903 | +0.05(+1.48%) |
Jul 12, 2019 | 3.115 | 3.433 | 3.115 | 3.433 | 50,492 | +0.32(+10.18%) |
Jul 11, 2019 | 3.059 | 3.115 | 3.059 | 3.115 | 29,349 | +0.06(+1.85%) |
Jul 10, 2019 | 2.934 | 3.059 | 2.927 | 3.059 | 18,675 | +0.06(+1.89%) |
Jul 09, 2019 | 2.934 | 3.019 | 2.900 | 3.002 | 32,339 | +0.01(+0.19%) |
Jul 08, 2019 | 2.826 | 3.059 | 2.826 | 2.996 | 34,393 | +0.22(+7.74%) |
Jul 05, 2019 | 2.809 | 2.809 | 2.781 | 2.781 | 2,118 | -0.02(-0.61%) |
Jul 03, 2019 | 2.804 | 2.804 | 2.753 | 2.798 | 5,296 | -0.01(-0.20%) |
Jul 02, 2019 | 2.747 | 2.804 | 2.747 | 2.804 | 4,095 | +0.07(+2.70%) |