Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.260 | 3.320 | 3.200 | 3.260 | 6,613 | -0.06(-1.81%) |
Sep 27, 2019 | 3.200 | 3.320 | 3.200 | 3.320 | 12,100 | +0.09(+2.79%) |
Sep 26, 2019 | 3.250 | 3.300 | 3.200 | 3.230 | 6,082 | +0.03(+0.94%) |
Sep 25, 2019 | 3.370 | 3.370 | 3.200 | 3.200 | 7,136 | +0.00(+0.00%) |
Sep 24, 2019 | 3.180 | 3.280 | 3.180 | 3.200 | 24,011 | +0.02(+0.63%) |
Sep 23, 2019 | 3.330 | 3.350 | 3.180 | 3.180 | 9,233 | -0.22(-6.47%) |
Sep 20, 2019 | 3.220 | 3.450 | 3.150 | 3.400 | 28,600 | +0.16(+4.94%) |
Sep 19, 2019 | 3.220 | 3.313 | 3.150 | 3.240 | 15,544 | +0.05(+1.57%) |
Sep 18, 2019 | 3.180 | 3.447 | 3.150 | 3.190 | 13,031 | +0.01(+0.31%) |
Sep 17, 2019 | 3.270 | 3.400 | 3.160 | 3.180 | 5,069 | +0.00(+0.00%) |
Sep 16, 2019 | 3.170 | 3.220 | 3.160 | 3.180 | 16,611 | +0.01(+0.32%) |
Sep 13, 2019 | 3.110 | 3.250 | 3.020 | 3.170 | 21,700 | +0.08(+2.59%) |
Sep 12, 2019 | 3.110 | 3.120 | 3.000 | 3.090 | 13,109 | -0.03(-1.09%) |
Sep 11, 2019 | 3.150 | 3.150 | 3.090 | 3.124 | 10,480 | -0.03(-0.87%) |
Sep 10, 2019 | 2.980 | 3.151 | 2.920 | 3.151 | 1,557 | +0.15(+5.05%) |
Sep 09, 2019 | 3.030 | 3.090 | 2.950 | 3.000 | 12,014 | -0.26(-7.98%) |
Sep 06, 2019 | 3.329 | 3.329 | 2.860 | 3.260 | 4,300 | +0.12(+3.73%) |
Sep 05, 2019 | 3.090 | 3.350 | 3.090 | 3.143 | 1,264 | +0.11(+3.73%) |
Sep 04, 2019 | 2.840 | 3.030 | 2.840 | 3.030 | 6,016 | -0.15(-4.72%) |
Sep 03, 2019 | 3.140 | 3.180 | 3.040 | 3.180 | 2,672 | +0.13(+4.26%) |
Aug 30, 2019 | 2.990 | 3.100 | 2.900 | 3.050 | 11,000 | +0.16(+5.54%) |
Aug 29, 2019 | 2.740 | 3.040 | 2.740 | 2.890 | 12,789 | +0.07(+2.48%) |
Aug 28, 2019 | 2.900 | 2.910 | 2.820 | 2.820 | 4,312 | +0.00(+0.00%) |
Aug 27, 2019 | 2.920 | 3.040 | 2.550 | 2.820 | 20,130 | -0.18(-6.00%) |
Aug 26, 2019 | 3.000 | 3.000 | 3.000 | 2 | +0.00(+0.00%) | |
Aug 23, 2019 | 3.000 | 3.000 | 3.000 | 2 | +0.00(+0.00%) | |
Aug 22, 2019 | 3.000 | 3.000 | 2.925 | 3.000 | 12,086 | +0.00(+0.00%) |
Aug 21, 2019 | 2.980 | 3.160 | 2.968 | 3.000 | 30,379 | -0.02(-0.66%) |
Aug 20, 2019 | 2.870 | 3.020 | 2.870 | 3.020 | 8,974 | +0.06(+2.03%) |
Aug 19, 2019 | 3.100 | 3.140 | 2.920 | 2.960 | 13,960 | -0.12(-3.90%) |
Aug 16, 2019 | 3.100 | 3.100 | 3.010 | 3.080 | 4,300 | +0.04(+1.32%) |
Aug 15, 2019 | 3.090 | 3.100 | 2.941 | 3.040 | 35,086 | +0.00(+0.00%) |
Aug 14, 2019 | 3.060 | 3.080 | 3.040 | 3.040 | 21,053 | +0.02(+0.66%) |
Aug 13, 2019 | 3.070 | 3.100 | 3.020 | 3.020 | 37,844 | -0.22(-6.79%) |
Aug 12, 2019 | 3.137 | 3.240 | 3.135 | 3.240 | 3,701 | -0.07(-2.11%) |
Aug 09, 2019 | 3.070 | 3.330 | 3.070 | 3.310 | 7,100 | +0.08(+2.48%) |
Aug 08, 2019 | 3.370 | 3.370 | 3.000 | 3.230 | 27,882 | -0.12(-3.58%) |
Aug 07, 2019 | 3.033 | 3.350 | 3.033 | 3.350 | 8,559 | +0.29(+9.48%) |
Aug 06, 2019 | 3.140 | 3.155 | 3.000 | 3.060 | 78,675 | -0.09(-2.86%) |
Aug 05, 2019 | 3.300 | 3.310 | 3.100 | 3.150 | 145,708 | -0.20(-5.97%) |
Aug 02, 2019 | 3.550 | 3.590 | 3.300 | 3.350 | 56,100 | -0.20(-5.63%) |
Aug 01, 2019 | 3.770 | 3.930 | 3.530 | 3.550 | 32,529 | -0.17(-4.57%) |
Jul 31, 2019 | 4.100 | 4.200 | 3.650 | 3.720 | 120,511 | -0.78(-17.33%) |
Jul 30, 2019 | 4.400 | 4.500 | 4.320 | 4.500 | 32,530 | +0.07(+1.58%) |
Jul 29, 2019 | 4.500 | 4.500 | 4.390 | 4.430 | 26,810 | -0.11(-2.42%) |
Jul 26, 2019 | 4.260 | 4.658 | 4.260 | 4.540 | 46,500 | +0.29(+6.82%) |
Jul 25, 2019 | 3.760 | 4.250 | 3.710 | 4.250 | 26,845 | +0.44(+11.55%) |
Jul 24, 2019 | 3.800 | 3.820 | 3.630 | 3.810 | 28,594 | +0.02(+0.53%) |
Jul 23, 2019 | 3.800 | 3.800 | 3.720 | 3.790 | 14,699 | -0.01(-0.26%) |
Jul 22, 2019 | 3.740 | 3.810 | 3.692 | 3.800 | 14,521 | +0.01(+0.40%) |
Jul 19, 2019 | 3.810 | 3.850 | 3.620 | 3.785 | 16,000 | -0.05(-1.43%) |
Jul 18, 2019 | 3.900 | 3.950 | 3.675 | 3.840 | 80,102 | -0.13(-3.27%) |
Jul 17, 2019 | 4.170 | 4.281 | 3.970 | 3.970 | 26,113 | -0.14(-3.41%) |
Jul 16, 2019 | 4.290 | 4.340 | 4.110 | 4.110 | 26,403 | -0.14(-3.29%) |
Jul 15, 2019 | 4.280 | 4.399 | 4.175 | 4.250 | 6,882 | -0.05(-1.16%) |
Jul 12, 2019 | 4.370 | 4.590 | 4.210 | 4.300 | 3,700 | -0.10(-2.27%) |
Jul 11, 2019 | 4.500 | 4.500 | 4.160 | 4.400 | 72,806 | -0.05(-1.12%) |
Jul 10, 2019 | 4.340 | 4.600 | 4.224 | 4.450 | 110,610 | +0.10(+2.30%) |
Jul 09, 2019 | 4.350 | 4.490 | 4.060 | 4.350 | 60,966 | -0.01(-0.23%) |
Jul 08, 2019 | 4.455 | 4.455 | 4.200 | 4.360 | 30,977 | -0.12(-2.68%) |
Jul 05, 2019 | 4.590 | 4.590 | 4.020 | 4.480 | 27,900 | +0.06(+1.36%) |
Jul 03, 2019 | 4.310 | 4.440 | 4.170 | 4.420 | 29,600 | +0.03(+0.68%) |
Jul 02, 2019 | 4.200 | 4.540 | 4.150 | 4.390 | 150,329 | +0.19(+4.52%) |