Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.738 | 2.757 | 2.657 | 2.700 | 7,224,334 | -0.08(-2.74%) |
Sep 27, 2019 | 2.852 | 2.909 | 2.766 | 2.776 | 11,891,715 | -0.17(-5.81%) |
Sep 26, 2019 | 2.966 | 3.023 | 2.871 | 2.947 | 8,874,172 | -0.04(-1.27%) |
Sep 25, 2019 | 3.156 | 3.194 | 2.966 | 2.985 | 7,566,683 | -0.22(-6.82%) |
Sep 24, 2019 | 3.166 | 3.270 | 3.128 | 3.204 | 9,298,201 | +0.07(+2.12%) |
Sep 23, 2019 | 3.090 | 3.194 | 3.071 | 3.137 | 9,911,103 | +0.08(+2.48%) |
Sep 20, 2019 | 2.919 | 3.071 | 2.909 | 3.061 | 14,500,108 | +0.11(+3.87%) |
Sep 19, 2019 | 2.900 | 2.971 | 2.890 | 2.947 | 6,461,037 | +0.09(+2.99%) |
Sep 18, 2019 | 2.957 | 2.966 | 2.776 | 2.861 | 9,452,222 | -0.07(-2.27%) |
Sep 17, 2019 | 2.928 | 2.976 | 2.890 | 2.928 | 8,109,855 | -0.01(-0.32%) |
Sep 16, 2019 | 2.928 | 2.947 | 2.814 | 2.938 | 9,718,738 | +0.10(+3.34%) |
Sep 13, 2019 | 2.995 | 3.061 | 2.823 | 2.842 | 14,412,379 | -0.15(-5.08%) |
Sep 12, 2019 | 3.270 | 3.280 | 2.976 | 2.995 | 15,460,722 | -0.12(-3.96%) |
Sep 11, 2019 | 3.109 | 3.185 | 3.061 | 3.118 | 10,193,495 | -0.02(-0.61%) |
Sep 10, 2019 | 3.109 | 3.223 | 3.075 | 3.137 | 9,043,978 | -0.01(-0.30%) |
Sep 09, 2019 | 3.270 | 3.286 | 3.104 | 3.147 | 12,226,647 | -0.09(-2.65%) |
Sep 06, 2019 | 3.365 | 3.394 | 3.223 | 3.232 | 13,884,852 | -0.10(-2.86%) |
Sep 05, 2019 | 3.460 | 3.470 | 3.299 | 3.327 | 17,151,194 | -0.29(-7.89%) |
Sep 04, 2019 | 3.460 | 3.613 | 3.441 | 3.613 | 9,186,275 | +0.12(+3.54%) |
Sep 03, 2019 | 3.517 | 3.565 | 3.441 | 3.489 | 16,676,767 | -0.04(-1.08%) |
Aug 30, 2019 | 3.470 | 3.584 | 3.437 | 3.527 | 10,547,493 | +0.01(+0.27%) |
Aug 29, 2019 | 3.565 | 3.565 | 3.384 | 3.517 | 14,685,919 | -0.06(-1.60%) |
Aug 28, 2019 | 3.632 | 3.660 | 3.498 | 3.574 | 16,533,568 | -0.08(-2.08%) |
Aug 27, 2019 | 3.403 | 3.670 | 3.403 | 3.651 | 14,644,156 | +0.22(+6.37%) |
Aug 26, 2019 | 3.422 | 3.565 | 3.337 | 3.432 | 15,711,848 | +0.03(+0.84%) |
Aug 23, 2019 | 3.213 | 3.451 | 3.204 | 3.403 | 18,798,586 | +0.24(+7.51%) |
Aug 22, 2019 | 3.166 | 3.204 | 3.109 | 3.166 | 12,182,288 | -0.02(-0.60%) |
Aug 21, 2019 | 3.071 | 3.213 | 3.042 | 3.185 | 11,290,980 | +0.10(+3.40%) |
Aug 20, 2019 | 2.823 | 3.085 | 2.823 | 3.080 | 11,288,377 | +0.29(+10.20%) |
Aug 19, 2019 | 2.747 | 2.871 | 2.700 | 2.795 | 8,445,877 | -0.03(-1.01%) |
Aug 16, 2019 | 2.823 | 2.871 | 2.776 | 2.823 | 7,259,573 | -0.03(-1.00%) |
Aug 15, 2019 | 2.776 | 2.890 | 2.728 | 2.852 | 11,315,554 | +0.03(+1.01%) |
Aug 14, 2019 | 2.833 | 2.928 | 2.804 | 2.823 | 18,066,292 | +0.10(+3.48%) |
Aug 13, 2019 | 2.852 | 2.852 | 2.567 | 2.728 | 16,983,580 | -0.09(-3.04%) |
Aug 12, 2019 | 2.900 | 2.947 | 2.804 | 2.814 | 16,286,512 | -0.08(-2.63%) |
Aug 09, 2019 | 2.833 | 2.919 | 2.804 | 2.890 | 13,237,409 | +0.07(+2.36%) |
Aug 08, 2019 | 2.785 | 2.900 | 2.738 | 2.823 | 14,465,019 | +0.00(+0.00%) |
Aug 07, 2019 | 2.852 | 2.909 | 2.804 | 2.823 | 24,402,180 | +0.07(+2.41%) |
Aug 06, 2019 | 2.700 | 2.823 | 2.681 | 2.757 | 20,678,858 | +0.05(+1.75%) |
Aug 05, 2019 | 2.652 | 2.795 | 2.567 | 2.709 | 20,996,160 | +0.18(+7.14%) |
Aug 02, 2019 | 2.472 | 2.548 | 2.453 | 2.529 | 11,123,934 | +0.03(+1.14%) |
Aug 01, 2019 | 2.291 | 2.514 | 2.272 | 2.500 | 15,541,797 | +0.18(+7.79%) |
Jul 31, 2019 | 2.529 | 2.586 | 2.310 | 2.320 | 16,656,720 | -0.19(-7.58%) |
Jul 30, 2019 | 2.462 | 2.529 | 2.462 | 2.510 | 8,402,741 | +0.05(+1.93%) |
Jul 29, 2019 | 2.348 | 2.462 | 2.310 | 2.462 | 6,340,578 | +0.11(+4.86%) |
Jul 26, 2019 | 2.367 | 2.405 | 2.320 | 2.348 | 5,356,163 | -0.02(-0.80%) |
Jul 25, 2019 | 2.405 | 2.424 | 2.329 | 2.367 | 9,572,465 | -0.03(-1.19%) |
Jul 24, 2019 | 2.377 | 2.415 | 2.320 | 2.396 | 7,703,048 | +0.10(+4.13%) |
Jul 23, 2019 | 2.367 | 2.415 | 2.291 | 2.301 | 10,015,137 | -0.07(-2.81%) |
Jul 22, 2019 | 2.415 | 2.432 | 2.367 | 2.367 | 7,654,381 | -0.07(-2.73%) |
Jul 19, 2019 | 2.386 | 2.453 | 2.339 | 2.434 | 9,980,835 | -0.02(-0.78%) |
Jul 18, 2019 | 2.310 | 2.481 | 2.272 | 2.453 | 13,074,289 | +0.14(+6.17%) |
Jul 17, 2019 | 2.234 | 2.320 | 2.234 | 2.310 | 8,667,379 | +0.09(+3.85%) |
Jul 16, 2019 | 2.253 | 2.282 | 2.206 | 2.225 | 8,693,309 | -0.03(-1.27%) |
Jul 15, 2019 | 2.263 | 2.286 | 2.206 | 2.253 | 4,414,725 | -0.01(-0.42%) |
Jul 12, 2019 | 2.234 | 2.282 | 2.229 | 2.263 | 5,753,780 | +0.06(+2.59%) |
Jul 11, 2019 | 2.329 | 2.329 | 2.187 | 2.206 | 7,936,427 | -0.13(-5.69%) |
Jul 10, 2019 | 2.301 | 2.354 | 2.257 | 2.339 | 8,695,545 | +0.10(+4.68%) |
Jul 09, 2019 | 2.206 | 2.253 | 2.168 | 2.234 | 5,771,262 | -0.02(-0.84%) |
Jul 08, 2019 | 2.158 | 2.272 | 2.139 | 2.253 | 9,267,056 | +0.13(+6.28%) |
Jul 05, 2019 | 2.034 | 2.120 | 2.006 | 2.120 | 5,043,959 | -0.02(-0.89%) |
Jul 03, 2019 | 2.148 | 2.158 | 2.095 | 2.139 | 5,459,249 | +0.02(+0.90%) |
Jul 02, 2019 | 2.053 | 2.168 | 2.025 | 2.120 | 7,292,882 | +0.10(+5.19%) |