Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.540 | 2.600 | 2.500 | 2.560 | 15,397 | +0.04(+1.59%) |
Oct 30, 2019 | 2.560 | 2.590 | 2.470 | 2.520 | 31,884 | -0.03(-1.18%) |
Oct 29, 2019 | 2.630 | 2.690 | 2.550 | 2.550 | 42,059 | -0.07(-2.67%) |
Oct 28, 2019 | 2.730 | 2.780 | 2.575 | 2.620 | 35,488 | -0.02(-0.76%) |
Oct 25, 2019 | 2.640 | 2.760 | 2.640 | 2.640 | 33,300 | -0.06(-2.22%) |
Oct 24, 2019 | 2.667 | 2.750 | 2.580 | 2.700 | 26,120 | -0.06(-2.17%) |
Oct 23, 2019 | 2.620 | 2.810 | 2.570 | 2.760 | 28,218 | +0.18(+6.98%) |
Oct 22, 2019 | 2.590 | 2.750 | 2.560 | 2.580 | 28,850 | -0.03(-1.15%) |
Oct 21, 2019 | 2.700 | 2.730 | 2.514 | 2.610 | 73,879 | -0.08(-2.97%) |
Oct 18, 2019 | 2.690 | 2.790 | 2.520 | 2.690 | 32,400 | -0.02(-0.74%) |
Oct 17, 2019 | 2.820 | 2.840 | 2.660 | 2.710 | 33,659 | -0.13(-4.58%) |
Oct 16, 2019 | 2.500 | 2.910 | 2.450 | 2.840 | 166,385 | +0.26(+10.08%) |
Oct 15, 2019 | 2.560 | 2.670 | 2.490 | 2.580 | 36,839 | +0.01(+0.39%) |
Oct 14, 2019 | 2.480 | 2.710 | 2.480 | 2.570 | 52,251 | +0.07(+2.80%) |
Oct 11, 2019 | 2.500 | 2.610 | 2.400 | 2.500 | 41,800 | +0.02(+0.81%) |
Oct 10, 2019 | 2.540 | 2.540 | 2.390 | 2.480 | 114,307 | -0.11(-4.25%) |
Oct 09, 2019 | 2.800 | 2.850 | 2.540 | 2.590 | 114,380 | -0.20(-7.17%) |
Oct 08, 2019 | 2.920 | 2.940 | 2.710 | 2.790 | 134,066 | -0.22(-7.31%) |
Oct 07, 2019 | 2.920 | 3.130 | 2.660 | 3.010 | 1,197,269 | -0.35(-10.42%) |
Oct 04, 2019 | 3.500 | 3.590 | 3.250 | 3.360 | 168,000 | -0.17(-4.82%) |
Oct 03, 2019 | 3.560 | 3.665 | 3.460 | 3.530 | 151,384 | +0.05(+1.44%) |
Oct 02, 2019 | 3.510 | 3.629 | 3.190 | 3.480 | 106,800 | -0.07(-1.97%) |
Oct 01, 2019 | 3.700 | 3.800 | 3.400 | 3.550 | 376,298 | -0.15(-4.05%) |
Sep 30, 2019 | 3.070 | 3.740 | 3.010 | 3.700 | 512,988 | +0.62(+20.13%) |
Sep 27, 2019 | 2.860 | 3.090 | 2.845 | 3.080 | 107,000 | +0.22(+7.69%) |
Sep 26, 2019 | 2.980 | 3.040 | 2.795 | 2.860 | 98,270 | -0.12(-4.03%) |
Sep 25, 2019 | 3.030 | 3.130 | 2.957 | 2.980 | 132,988 | -0.05(-1.65%) |
Sep 24, 2019 | 3.170 | 3.300 | 2.980 | 3.030 | 376,878 | -0.05(-1.62%) |
Sep 23, 2019 | 3.140 | 3.160 | 2.920 | 3.080 | 106,996 | -0.01(-0.32%) |
Sep 20, 2019 | 2.900 | 3.090 | 2.860 | 3.090 | 135,900 | +0.24(+8.42%) |
Sep 19, 2019 | 2.880 | 2.960 | 2.800 | 2.850 | 114,798 | +0.00(+0.00%) |
Sep 18, 2019 | 2.980 | 3.060 | 2.830 | 2.850 | 241,419 | -0.24(-7.77%) |
Sep 17, 2019 | 3.230 | 3.230 | 2.800 | 3.090 | 3,667,738 | +0.37(+13.60%) |
Sep 16, 2019 | 2.720 | 2.780 | 2.600 | 2.720 | 19,134 | +0.01(+0.36%) |
Sep 13, 2019 | 2.590 | 2.830 | 2.560 | 2.710 | 55,200 | +0.09(+3.45%) |
Sep 12, 2019 | 2.670 | 2.680 | 2.590 | 2.620 | 24,712 | -0.02(-0.76%) |
Sep 11, 2019 | 2.630 | 2.687 | 2.600 | 2.640 | 25,695 | -0.01(-0.38%) |
Sep 10, 2019 | 2.640 | 2.730 | 2.540 | 2.650 | 37,085 | -0.04(-1.49%) |
Sep 09, 2019 | 2.730 | 2.780 | 2.540 | 2.690 | 88,524 | +0.02(+0.75%) |
Sep 06, 2019 | 2.460 | 2.740 | 2.460 | 2.670 | 75,100 | +0.13(+5.12%) |
Sep 05, 2019 | 2.470 | 2.613 | 2.422 | 2.540 | 32,796 | +0.07(+2.83%) |
Sep 04, 2019 | 2.520 | 2.520 | 2.370 | 2.470 | 34,864 | -0.01(-0.40%) |
Sep 03, 2019 | 2.500 | 2.510 | 2.310 | 2.480 | 37,282 | +0.10(+4.20%) |
Aug 30, 2019 | 2.420 | 2.530 | 2.300 | 2.380 | 55,800 | -0.04(-1.65%) |
Aug 29, 2019 | 2.440 | 2.530 | 2.390 | 2.420 | 39,488 | -0.02(-0.82%) |
Aug 28, 2019 | 2.580 | 2.680 | 2.310 | 2.440 | 59,316 | -0.14(-5.43%) |
Aug 27, 2019 | 2.700 | 2.895 | 2.580 | 2.580 | 137,601 | -0.12(-4.44%) |
Aug 26, 2019 | 2.580 | 2.700 | 2.530 | 2.700 | 28,445 | +0.11(+4.25%) |
Aug 23, 2019 | 2.730 | 2.780 | 2.520 | 2.590 | 80,600 | -0.12(-4.43%) |
Aug 22, 2019 | 2.650 | 2.810 | 2.590 | 2.710 | 63,600 | +0.04(+1.50%) |
Aug 21, 2019 | 2.790 | 2.790 | 2.500 | 2.670 | 143,139 | -0.08(-2.91%) |
Aug 20, 2019 | 2.960 | 2.960 | 2.720 | 2.750 | 130,755 | -0.24(-8.03%) |
Aug 19, 2019 | 2.880 | 3.160 | 2.810 | 2.990 | 291,563 | +0.07(+2.40%) |
Aug 16, 2019 | 2.890 | 2.980 | 2.780 | 2.920 | 120,500 | +0.02(+0.69%) |
Aug 15, 2019 | 2.830 | 3.146 | 2.760 | 2.900 | 346,630 | +0.10(+3.57%) |
Aug 14, 2019 | 2.940 | 2.940 | 2.664 | 2.800 | 55,911 | -0.18(-6.04%) |
Aug 13, 2019 | 2.970 | 3.070 | 2.660 | 2.980 | 92,479 | -0.04(-1.32%) |
Aug 12, 2019 | 2.990 | 3.150 | 2.870 | 3.020 | 57,963 | +0.07(+2.37%) |
Aug 09, 2019 | 3.690 | 3.785 | 2.950 | 2.950 | 86,100 | -0.30(-9.23%) |
Aug 08, 2019 | 3.480 | 3.480 | 3.250 | 3.250 | 26,715 | -0.25(-7.14%) |
Aug 07, 2019 | 3.720 | 3.880 | 3.350 | 3.500 | 34,622 | -0.25(-6.67%) |
Aug 06, 2019 | 3.890 | 3.890 | 3.650 | 3.750 | 36,782 | -0.11(-2.85%) |
Aug 05, 2019 | 3.770 | 3.920 | 3.760 | 3.860 | 42,263 | +0.04(+1.05%) |
Aug 02, 2019 | 3.930 | 3.961 | 3.770 | 3.820 | 43,100 | -0.16(-4.02%) |