Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.630 | 2.630 | 2.500 | 2.500 | 112,803 | -0.13(-4.94%) |
Sep 27, 2019 | 2.540 | 2.630 | 2.540 | 2.630 | 51,700 | +0.13(+5.20%) |
Sep 26, 2019 | 2.630 | 2.750 | 2.500 | 2.500 | 113,761 | -0.12(-4.58%) |
Sep 25, 2019 | 2.670 | 2.680 | 2.600 | 2.620 | 67,616 | -0.06(-2.24%) |
Sep 24, 2019 | 2.720 | 2.720 | 2.600 | 2.680 | 84,515 | -0.03(-1.11%) |
Sep 23, 2019 | 2.710 | 2.780 | 2.670 | 2.710 | 43,184 | -0.07(-2.52%) |
Sep 20, 2019 | 2.780 | 2.780 | 2.620 | 2.780 | 252,000 | -0.03(-1.07%) |
Sep 19, 2019 | 2.840 | 2.910 | 2.760 | 2.810 | 74,770 | -0.14(-4.75%) |
Sep 18, 2019 | 3.070 | 3.090 | 2.700 | 2.950 | 208,895 | -0.08(-2.64%) |
Sep 17, 2019 | 3.060 | 3.090 | 3.000 | 3.030 | 16,053 | -0.03(-0.98%) |
Sep 16, 2019 | 3.050 | 3.100 | 3.010 | 3.060 | 28,439 | +0.03(+0.99%) |
Sep 13, 2019 | 3.010 | 3.080 | 2.990 | 3.030 | 25,000 | +0.03(+1.00%) |
Sep 12, 2019 | 2.930 | 3.100 | 2.930 | 3.000 | 27,872 | +0.08(+2.74%) |
Sep 11, 2019 | 3.040 | 3.050 | 2.920 | 2.920 | 49,649 | -0.13(-4.26%) |
Sep 10, 2019 | 2.850 | 3.050 | 2.850 | 3.050 | 75,596 | +0.19(+6.64%) |
Sep 09, 2019 | 2.820 | 2.870 | 2.790 | 2.860 | 28,252 | +0.04(+1.42%) |
Sep 06, 2019 | 2.760 | 2.840 | 2.760 | 2.820 | 14,700 | +0.07(+2.55%) |
Sep 05, 2019 | 2.770 | 2.830 | 2.700 | 2.750 | 52,744 | -0.03(-1.08%) |
Sep 04, 2019 | 2.740 | 2.780 | 2.710 | 2.780 | 20,253 | +0.07(+2.58%) |
Sep 03, 2019 | 2.760 | 2.800 | 2.690 | 2.710 | 99,572 | -0.11(-3.90%) |
Aug 30, 2019 | 2.810 | 2.900 | 2.760 | 2.820 | 83,900 | -0.02(-0.70%) |
Aug 29, 2019 | 2.660 | 2.960 | 2.500 | 2.840 | 176,739 | +0.10(+3.65%) |
Aug 28, 2019 | 2.940 | 3.005 | 2.720 | 2.740 | 124,820 | -0.19(-6.37%) |
Aug 27, 2019 | 3.030 | 3.160 | 2.770 | 2.926 | 206,604 | -0.10(-3.42%) |
Aug 26, 2019 | 3.050 | 3.063 | 3.000 | 3.030 | 51,538 | +0.01(+0.33%) |
Aug 23, 2019 | 3.050 | 3.114 | 3.000 | 3.020 | 76,200 | -0.06(-1.95%) |
Aug 22, 2019 | 3.070 | 3.110 | 3.050 | 3.080 | 19,852 | -0.03(-0.96%) |
Aug 21, 2019 | 3.150 | 3.220 | 3.090 | 3.110 | 31,618 | -0.11(-3.42%) |
Aug 20, 2019 | 3.050 | 3.250 | 3.040 | 3.220 | 45,214 | +0.15(+4.89%) |
Aug 19, 2019 | 3.160 | 3.234 | 3.030 | 3.070 | 28,027 | -0.01(-0.32%) |
Aug 16, 2019 | 3.070 | 3.140 | 3.055 | 3.080 | 28,200 | +0.01(+0.33%) |
Aug 15, 2019 | 3.120 | 3.150 | 2.990 | 3.070 | 71,445 | -0.03(-0.97%) |
Aug 14, 2019 | 3.220 | 3.240 | 3.060 | 3.100 | 80,041 | -0.15(-4.62%) |
Aug 13, 2019 | 3.160 | 3.260 | 3.160 | 3.250 | 21,028 | +0.09(+2.85%) |
Aug 12, 2019 | 3.280 | 3.320 | 3.130 | 3.160 | 32,470 | -0.14(-4.24%) |
Aug 09, 2019 | 3.030 | 3.300 | 3.030 | 3.300 | 87,900 | +0.22(+7.14%) |
Aug 08, 2019 | 3.100 | 3.160 | 3.020 | 3.080 | 76,492 | -0.02(-0.65%) |
Aug 07, 2019 | 3.120 | 3.180 | 3.020 | 3.100 | 66,788 | -0.07(-2.21%) |
Aug 06, 2019 | 3.250 | 3.320 | 3.150 | 3.170 | 22,479 | -0.07(-2.16%) |
Aug 05, 2019 | 3.250 | 3.270 | 3.100 | 3.240 | 380,863 | -0.06(-1.82%) |
Aug 02, 2019 | 3.100 | 3.320 | 2.990 | 3.300 | 166,900 | +0.30(+10.00%) |
Aug 01, 2019 | 3.430 | 3.430 | 3.000 | 3.000 | 422,221 | -0.36(-10.71%) |
Jul 31, 2019 | 3.370 | 3.530 | 3.320 | 3.360 | 240,651 | +0.00(+0.00%) |
Jul 30, 2019 | 3.360 | 3.520 | 3.345 | 3.360 | 82,572 | +0.00(+0.00%) |
Jul 29, 2019 | 3.420 | 3.420 | 3.270 | 3.360 | 39,188 | +0.07(+2.13%) |
Jul 26, 2019 | 3.460 | 3.472 | 3.020 | 3.290 | 307,100 | -0.14(-4.08%) |
Jul 25, 2019 | 3.350 | 3.570 | 3.350 | 3.430 | 76,690 | +0.01(+0.29%) |
Jul 24, 2019 | 3.400 | 3.550 | 3.310 | 3.420 | 95,546 | +0.01(+0.29%) |
Jul 23, 2019 | 3.490 | 3.580 | 3.390 | 3.410 | 82,121 | +0.14(+4.28%) |
Jul 22, 2019 | 3.600 | 3.600 | 3.180 | 3.270 | 250,733 | -0.34(-9.42%) |
Jul 19, 2019 | 3.540 | 3.749 | 3.540 | 3.610 | 118,800 | +0.07(+1.98%) |
Jul 18, 2019 | 3.490 | 3.640 | 3.450 | 3.540 | 103,563 | +0.02(+0.57%) |
Jul 17, 2019 | 3.710 | 3.760 | 3.490 | 3.520 | 188,440 | -0.24(-6.38%) |
Jul 16, 2019 | 3.990 | 4.080 | 3.710 | 3.760 | 446,966 | -0.17(-4.33%) |
Jul 15, 2019 | 3.550 | 3.970 | 3.470 | 3.930 | 471,858 | +0.45(+12.93%) |
Jul 12, 2019 | 3.330 | 3.560 | 3.330 | 3.480 | 324,400 | +0.15(+4.50%) |
Jul 11, 2019 | 3.170 | 3.440 | 3.160 | 3.330 | 153,680 | +0.16(+5.05%) |
Jul 10, 2019 | 3.050 | 3.270 | 3.050 | 3.170 | 80,276 | +0.02(+0.63%) |
Jul 09, 2019 | 3.190 | 3.528 | 3.130 | 3.150 | 332,582 | -0.04(-1.25%) |
Jul 08, 2019 | 3.130 | 3.200 | 3.050 | 3.190 | 151,791 | +0.12(+3.91%) |
Jul 05, 2019 | 3.590 | 3.590 | 3.010 | 3.070 | 530,600 | -0.41(-11.78%) |
Jul 03, 2019 | 3.100 | 3.580 | 3.060 | 3.480 | 474,000 | +0.40(+12.99%) |
Jul 02, 2019 | 3.210 | 3.210 | 3.001 | 3.080 | 60,953 | -0.02(-0.65%) |