Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.120 | 2.170 | 2.020 | 2.070 | 12,823 | -0.08(-3.72%) |
Sep 27, 2019 | 2.130 | 2.190 | 2.124 | 2.150 | 6,900 | -0.01(-0.46%) |
Sep 26, 2019 | 2.310 | 2.330 | 2.000 | 2.160 | 128,482 | -0.15(-6.49%) |
Sep 25, 2019 | 2.410 | 2.487 | 2.310 | 2.310 | 49,639 | -0.09(-3.75%) |
Sep 24, 2019 | 2.660 | 2.710 | 2.400 | 2.400 | 78,832 | -0.11(-4.38%) |
Sep 23, 2019 | 2.730 | 2.730 | 2.510 | 2.510 | 38,678 | -0.24(-8.73%) |
Sep 20, 2019 | 2.670 | 2.759 | 2.610 | 2.750 | 13,200 | -0.08(-2.83%) |
Sep 19, 2019 | 2.810 | 2.880 | 2.700 | 2.830 | 48,902 | +0.08(+2.91%) |
Sep 18, 2019 | 2.790 | 2.860 | 2.750 | 2.750 | 20,727 | -0.03(-1.08%) |
Sep 17, 2019 | 2.880 | 2.880 | 2.780 | 2.780 | 23,991 | -0.06(-2.11%) |
Sep 16, 2019 | 2.930 | 2.940 | 2.840 | 2.840 | 8,292 | -0.05(-1.73%) |
Sep 13, 2019 | 2.830 | 2.978 | 2.830 | 2.890 | 21,900 | -0.06(-2.03%) |
Sep 12, 2019 | 2.780 | 3.020 | 2.690 | 2.950 | 41,651 | +0.25(+9.26%) |
Sep 11, 2019 | 2.770 | 2.792 | 2.700 | 2.700 | 11,601 | -0.08(-2.88%) |
Sep 10, 2019 | 2.780 | 2.800 | 2.740 | 2.780 | 8,379 | -0.01(-0.36%) |
Sep 09, 2019 | 2.680 | 2.812 | 2.662 | 2.790 | 7,135 | -0.06(-2.11%) |
Sep 06, 2019 | 2.900 | 2.930 | 2.698 | 2.850 | 53,600 | -0.09(-3.06%) |
Sep 05, 2019 | 2.880 | 3.015 | 2.880 | 2.940 | 23,397 | +0.07(+2.44%) |
Sep 04, 2019 | 2.850 | 3.100 | 2.850 | 2.870 | 32,523 | -0.15(-4.97%) |
Sep 03, 2019 | 3.000 | 3.100 | 2.920 | 3.020 | 25,069 | +0.04(+1.34%) |
Aug 30, 2019 | 2.970 | 3.110 | 2.800 | 2.980 | 89,700 | +0.10(+3.47%) |
Aug 29, 2019 | 2.520 | 2.950 | 2.450 | 2.880 | 87,874 | +0.40(+16.13%) |
Aug 28, 2019 | 2.500 | 2.526 | 2.452 | 2.480 | 7,706 | -0.03(-1.20%) |
Aug 27, 2019 | 2.500 | 2.600 | 2.386 | 2.510 | 14,314 | +0.01(+0.40%) |
Aug 26, 2019 | 2.392 | 2.600 | 2.380 | 2.500 | 32,010 | +0.19(+8.23%) |
Aug 23, 2019 | 2.600 | 2.610 | 2.150 | 2.310 | 46,500 | -0.22(-8.70%) |
Aug 22, 2019 | 2.483 | 2.560 | 2.483 | 2.530 | 20,219 | -0.07(-2.69%) |
Aug 21, 2019 | 2.560 | 2.600 | 2.460 | 2.600 | 28,011 | -0.04(-1.52%) |
Aug 20, 2019 | 2.500 | 2.640 | 2.480 | 2.640 | 42,726 | +0.21(+8.64%) |
Aug 19, 2019 | 2.590 | 2.700 | 2.400 | 2.430 | 69,766 | -0.13(-5.08%) |
Aug 16, 2019 | 2.610 | 2.700 | 2.400 | 2.560 | 63,000 | +0.01(+0.39%) |
Aug 15, 2019 | 2.400 | 2.750 | 2.400 | 2.550 | 208,416 | +0.29(+12.83%) |
Aug 14, 2019 | 3.100 | 3.100 | 2.210 | 2.260 | 347,087 | -1.20(-34.68%) |
Aug 13, 2019 | 3.230 | 3.460 | 3.230 | 3.460 | 24,979 | +0.30(+9.49%) |
Aug 12, 2019 | 3.200 | 3.374 | 3.160 | 3.160 | 13,567 | -0.04(-1.25%) |
Aug 09, 2019 | 3.180 | 3.420 | 3.100 | 3.200 | 8,900 | -0.09(-2.74%) |
Aug 08, 2019 | 3.470 | 3.670 | 3.250 | 3.290 | 11,881 | -0.07(-2.08%) |
Aug 07, 2019 | 3.050 | 3.520 | 3.050 | 3.360 | 6,463 | +0.28(+9.09%) |
Aug 06, 2019 | 3.400 | 3.400 | 3.060 | 3.080 | 34,151 | -0.42(-12.00%) |
Aug 05, 2019 | 3.440 | 3.679 | 3.286 | 3.500 | 16,768 | -0.01(-0.28%) |
Aug 02, 2019 | 3.400 | 3.590 | 3.400 | 3.510 | 31,700 | +0.13(+3.85%) |
Aug 01, 2019 | 3.600 | 3.720 | 3.270 | 3.380 | 37,034 | -0.35(-9.38%) |
Jul 31, 2019 | 3.850 | 3.850 | 3.600 | 3.730 | 25,176 | -0.03(-0.80%) |
Jul 30, 2019 | 3.840 | 3.850 | 3.620 | 3.760 | 40,074 | -0.04(-1.05%) |
Jul 29, 2019 | 3.752 | 3.940 | 3.667 | 3.800 | 33,034 | +0.20(+5.56%) |
Jul 26, 2019 | 3.502 | 3.750 | 3.502 | 3.600 | 24,800 | +0.11(+3.15%) |
Jul 25, 2019 | 3.570 | 3.720 | 3.490 | 3.490 | 9,967 | -0.26(-6.93%) |
Jul 24, 2019 | 3.550 | 3.750 | 3.490 | 3.750 | 29,155 | +0.19(+5.34%) |
Jul 23, 2019 | 3.550 | 3.560 | 3.350 | 3.560 | 17,571 | +0.00(+0.00%) |
Jul 22, 2019 | 3.770 | 3.770 | 3.510 | 3.560 | 46,238 | -0.09(-2.47%) |
Jul 19, 2019 | 3.890 | 3.890 | 3.600 | 3.650 | 66,500 | -0.26(-6.65%) |
Jul 18, 2019 | 3.750 | 4.030 | 3.750 | 3.910 | 46,332 | +0.07(+1.82%) |
Jul 17, 2019 | 4.030 | 4.260 | 3.630 | 3.840 | 107,458 | -0.29(-7.02%) |
Jul 16, 2019 | 4.300 | 4.440 | 4.010 | 4.130 | 107,630 | -0.15(-3.50%) |
Jul 15, 2019 | 4.580 | 4.657 | 4.210 | 4.280 | 53,174 | -0.28(-6.14%) |
Jul 12, 2019 | 4.470 | 4.620 | 4.240 | 4.560 | 113,200 | +0.12(+2.70%) |
Jul 11, 2019 | 4.050 | 4.470 | 4.050 | 4.440 | 74,833 | +0.43(+10.72%) |
Jul 10, 2019 | 4.700 | 4.700 | 3.860 | 4.010 | 219,799 | -0.48(-10.69%) |
Jul 09, 2019 | 4.860 | 4.860 | 4.490 | 4.490 | 27,900 | -0.35(-7.23%) |
Jul 08, 2019 | 4.650 | 4.880 | 4.610 | 4.840 | 29,744 | +0.17(+3.64%) |
Jul 05, 2019 | 4.610 | 4.720 | 4.610 | 4.670 | 15,700 | +0.02(+0.43%) |
Jul 03, 2019 | 4.920 | 4.920 | 4.550 | 4.650 | 64,800 | -0.23(-4.71%) |
Jul 02, 2019 | 4.900 | 4.920 | 4.725 | 4.880 | 22,600 | +0.02(+0.41%) |