Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.030 | 3.080 | 3.000 | 3.080 | 6,801 | +0.00(+0.00%) |
Sep 27, 2019 | 3.000 | 3.090 | 2.950 | 3.080 | 7,100 | -0.10(-3.14%) |
Sep 26, 2019 | 2.990 | 3.180 | 2.990 | 3.180 | 2,374 | +0.12(+3.92%) |
Sep 25, 2019 | 3.130 | 3.130 | 2.980 | 3.060 | 11,599 | -0.14(-4.38%) |
Sep 24, 2019 | 3.140 | 3.200 | 3.000 | 3.200 | 15,659 | +0.09(+2.89%) |
Sep 23, 2019 | 3.010 | 3.120 | 3.010 | 3.110 | 4,405 | +0.13(+4.36%) |
Sep 20, 2019 | 2.980 | 3.120 | 2.980 | 2.980 | 10,400 | +0.00(+0.00%) |
Sep 19, 2019 | 2.980 | 3.000 | 2.940 | 2.980 | 60,476 | +0.01(+0.34%) |
Sep 18, 2019 | 3.025 | 3.025 | 2.950 | 2.970 | 46,739 | -0.10(-3.26%) |
Sep 17, 2019 | 3.100 | 3.100 | 2.920 | 3.070 | 16,393 | -0.05(-1.60%) |
Sep 16, 2019 | 3.100 | 3.120 | 3.070 | 3.120 | 10,058 | +0.04(+1.30%) |
Sep 13, 2019 | 2.900 | 3.100 | 2.887 | 3.080 | 164,300 | +0.14(+4.76%) |
Sep 12, 2019 | 2.850 | 2.940 | 2.780 | 2.940 | 81,873 | +0.07(+2.44%) |
Sep 11, 2019 | 2.850 | 2.870 | 2.750 | 2.870 | 27,641 | +0.02(+0.70%) |
Sep 10, 2019 | 2.900 | 2.940 | 2.820 | 2.850 | 75,684 | -0.09(-3.06%) |
Sep 09, 2019 | 3.090 | 3.090 | 2.900 | 2.940 | 31,335 | -0.12(-3.92%) |
Sep 06, 2019 | 3.170 | 3.200 | 3.010 | 3.060 | 18,500 | -0.14(-4.38%) |
Sep 05, 2019 | 3.200 | 3.200 | 3.180 | 3.200 | 5,556 | +0.06(+1.91%) |
Sep 04, 2019 | 3.480 | 3.483 | 3.100 | 3.140 | 21,096 | -0.34(-9.77%) |
Sep 03, 2019 | 3.400 | 3.480 | 3.360 | 3.480 | 19,579 | +0.06(+1.75%) |
Aug 30, 2019 | 3.550 | 3.550 | 3.350 | 3.420 | 13,600 | +0.09(+2.70%) |
Aug 29, 2019 | 3.320 | 3.330 | 3.250 | 3.330 | 11,385 | -0.01(-0.30%) |
Aug 28, 2019 | 3.300 | 3.340 | 3.290 | 3.340 | 13,387 | +0.05(+1.52%) |
Aug 27, 2019 | 3.230 | 3.290 | 3.222 | 3.290 | 18,141 | +0.06(+1.86%) |
Aug 26, 2019 | 3.230 | 3.230 | 3.160 | 3.230 | 16,953 | +0.00(+0.00%) |
Aug 23, 2019 | 3.271 | 3.271 | 3.188 | 3.230 | 36,700 | -0.11(-3.29%) |
Aug 22, 2019 | 3.300 | 3.360 | 3.250 | 3.340 | 32,275 | +0.04(+1.21%) |
Aug 21, 2019 | 3.350 | 3.360 | 3.100 | 3.300 | 18,766 | -0.01(-0.30%) |
Aug 20, 2019 | 3.150 | 3.310 | 3.130 | 3.310 | 26,633 | +0.18(+5.75%) |
Aug 19, 2019 | 3.150 | 3.160 | 3.000 | 3.130 | 46,137 | -0.02(-0.63%) |
Aug 16, 2019 | 3.170 | 3.350 | 3.030 | 3.150 | 106,200 | +0.28(+9.76%) |
Aug 15, 2019 | 3.010 | 3.010 | 2.781 | 2.870 | 302,589 | -0.15(-4.97%) |
Aug 14, 2019 | 3.510 | 3.510 | 2.914 | 3.020 | 80,470 | -0.67(-18.16%) |
Aug 13, 2019 | 3.700 | 3.850 | 3.636 | 3.690 | 56,190 | -0.01(-0.27%) |
Aug 12, 2019 | 3.880 | 3.880 | 3.680 | 3.700 | 74,592 | -0.20(-5.13%) |
Aug 09, 2019 | 3.800 | 3.900 | 3.780 | 3.900 | 11,200 | +0.13(+3.45%) |
Aug 08, 2019 | 3.850 | 3.850 | 3.770 | 3.770 | 30,893 | -0.15(-3.83%) |
Aug 07, 2019 | 3.950 | 4.000 | 3.700 | 3.920 | 78,962 | -0.13(-3.21%) |
Aug 06, 2019 | 4.230 | 4.230 | 3.900 | 4.050 | 22,009 | -0.09(-2.17%) |
Aug 05, 2019 | 4.149 | 4.200 | 4.031 | 4.140 | 24,743 | -0.06(-1.43%) |
Aug 02, 2019 | 4.163 | 4.200 | 4.163 | 4.200 | 8,300 | +0.03(+0.72%) |
Aug 01, 2019 | 4.300 | 4.300 | 4.150 | 4.170 | 24,519 | -0.09(-2.11%) |
Jul 31, 2019 | 4.580 | 4.580 | 4.250 | 4.260 | 34,328 | -0.24(-5.33%) |
Jul 30, 2019 | 4.560 | 4.660 | 4.450 | 4.500 | 23,516 | -0.10(-2.17%) |
Jul 29, 2019 | 4.750 | 4.750 | 4.580 | 4.600 | 8,922 | -0.09(-1.92%) |
Jul 26, 2019 | 4.650 | 4.690 | 4.600 | 4.690 | 8,500 | +0.03(+0.64%) |
Jul 25, 2019 | 4.800 | 4.800 | 4.640 | 4.660 | 12,750 | -0.07(-1.48%) |
Jul 24, 2019 | 4.750 | 4.800 | 4.543 | 4.730 | 17,557 | -0.03(-0.63%) |
Jul 23, 2019 | 4.760 | 4.800 | 4.670 | 4.760 | 9,261 | -0.04(-0.83%) |
Jul 22, 2019 | 4.770 | 4.800 | 4.757 | 4.800 | 4,750 | +0.02(+0.42%) |
Jul 19, 2019 | 4.730 | 4.788 | 4.700 | 4.780 | 6,300 | -0.03(-0.62%) |
Jul 18, 2019 | 4.800 | 4.810 | 4.750 | 4.810 | 4,711 | -0.02(-0.41%) |
Jul 17, 2019 | 4.850 | 4.850 | 4.780 | 4.830 | 8,767 | -0.01(-0.21%) |
Jul 16, 2019 | 4.840 | 4.840 | 4.780 | 4.840 | 9,846 | -0.02(-0.41%) |
Jul 15, 2019 | 4.850 | 4.860 | 4.760 | 4.860 | 4,161 | +0.05(+1.04%) |
Jul 12, 2019 | 4.880 | 4.880 | 4.780 | 4.810 | 11,100 | -0.07(-1.43%) |
Jul 11, 2019 | 4.890 | 4.890 | 4.750 | 4.880 | 11,439 | +0.01(+0.21%) |
Jul 10, 2019 | 4.840 | 4.870 | 4.820 | 4.870 | 9,762 | +0.09(+1.88%) |
Jul 09, 2019 | 4.720 | 4.870 | 4.510 | 4.780 | 16,182 | -0.11(-2.25%) |
Jul 08, 2019 | 4.880 | 4.890 | 4.800 | 4.890 | 81,758 | +0.01(+0.20%) |
Jul 05, 2019 | 4.850 | 4.880 | 4.836 | 4.880 | 6,500 | +0.00(+0.00%) |
Jul 03, 2019 | 4.848 | 4.880 | 4.835 | 4.880 | 9,500 | +0.03(+0.62%) |
Jul 02, 2019 | 4.800 | 4.860 | 4.794 | 4.850 | 5,053 | +0.00(+0.00%) |