Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.335 | 3.451 | 3.040 | 3.360 | 4,219 | -0.11(-3.07%) |
Sep 27, 2019 | 3.250 | 3.500 | 3.200 | 3.466 | 12,200 | +0.28(+8.66%) |
Sep 26, 2019 | 2.760 | 3.190 | 2.760 | 3.190 | 32,055 | +0.43(+15.58%) |
Sep 25, 2019 | 2.690 | 2.850 | 2.690 | 2.760 | 14,239 | +0.19(+7.21%) |
Sep 24, 2019 | 2.440 | 2.650 | 2.426 | 2.574 | 47,630 | +0.12(+5.08%) |
Sep 23, 2019 | 2.391 | 2.450 | 2.210 | 2.450 | 1,571 | +0.12(+5.15%) |
Sep 20, 2019 | 2.230 | 2.330 | 2.220 | 2.330 | 1,800 | +0.05(+2.23%) |
Sep 19, 2019 | 2.250 | 2.350 | 2.210 | 2.279 | 2,589 | -0.06(-2.53%) |
Sep 18, 2019 | 2.430 | 2.440 | 2.260 | 2.338 | 2,184 | +0.04(+1.67%) |
Sep 17, 2019 | 2.230 | 2.458 | 2.220 | 2.300 | 2,314 | +0.08(+3.62%) |
Sep 16, 2019 | 2.360 | 2.373 | 2.200 | 2.220 | 4,542 | -0.11(-4.74%) |
Sep 13, 2019 | 2.150 | 2.350 | 2.150 | 2.330 | 3,300 | +0.05(+2.19%) |
Sep 12, 2019 | 2.320 | 2.320 | 2.200 | 2.280 | 19,121 | -0.01(-0.44%) |
Sep 11, 2019 | 2.300 | 2.400 | 2.230 | 2.290 | 8,139 | +0.06(+2.69%) |
Sep 10, 2019 | 2.620 | 2.950 | 2.070 | 2.230 | 109,352 | -0.39(-14.89%) |
Sep 09, 2019 | 2.520 | 2.620 | 2.505 | 2.620 | 1,209 | +0.25(+10.55%) |
Sep 06, 2019 | 2.542 | 2.546 | 2.370 | 2.370 | 2,000 | +0.03(+1.28%) |
Sep 05, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 116 | +0.00(+0.00%) |
Sep 04, 2019 | 2.400 | 2.400 | 2.340 | 2.340 | 4,839 | +0.00(+0.00%) |
Sep 03, 2019 | 2.220 | 2.392 | 2.217 | 2.340 | 4,707 | -0.09(-3.58%) |
Aug 30, 2019 | 2.650 | 2.650 | 2.427 | 2.427 | 1,400 | -0.06(-2.53%) |
Aug 29, 2019 | 2.700 | 2.700 | 2.490 | 2.490 | 6,076 | -0.13(-4.96%) |
Aug 28, 2019 | 2.540 | 2.620 | 2.540 | 2.620 | 968 | +0.01(+0.38%) |
Aug 27, 2019 | 2.700 | 2.700 | 2.610 | 2.610 | 509 | -0.14(-5.09%) |
Aug 26, 2019 | 2.840 | 2.840 | 2.750 | 2.750 | 1,107 | -0.05(-1.79%) |
Aug 23, 2019 | 2.950 | 2.950 | 2.750 | 2.800 | 1,300 | -0.16(-5.41%) |
Aug 22, 2019 | 2.980 | 2.980 | 2.960 | 2.960 | 212 | -0.02(-0.54%) |
Aug 21, 2019 | 2.976 | 2.976 | 2.976 | 2.976 | 248 | +0.10(+3.33%) |
Aug 20, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 535 | +0.11(+3.97%) |
Aug 19, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 226 | -0.22(-7.36%) |
Aug 16, 2019 | 2.950 | 3.030 | 2.900 | 2.990 | 500 | -0.12(-3.84%) |
Aug 15, 2019 | 3.110 | 3.110 | 41 | +0.00(+0.00%) | ||
Aug 14, 2019 | 3.140 | 3.140 | 3.110 | 3.110 | 274 | +0.01(+0.31%) |
Aug 13, 2019 | 2.900 | 3.230 | 2.700 | 3.100 | 6,955 | +0.09(+2.99%) |
Aug 12, 2019 | 3.080 | 3.200 | 3.000 | 3.010 | 5,568 | -0.40(-11.73%) |
Aug 09, 2019 | 3.310 | 3.410 | 3.310 | 3.410 | 200 | -0.02(-0.58%) |
Aug 08, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 39 | +0.00(+0.00%) |
Aug 07, 2019 | 3.090 | 3.430 | 3.090 | 3.430 | 570 | +0.18(+5.54%) |
Aug 06, 2019 | 3.300 | 3.300 | 3.115 | 3.250 | 832 | -0.19(-5.52%) |
Aug 05, 2019 | 3.220 | 3.530 | 3.220 | 3.440 | 1,960 | +0.11(+3.30%) |
Aug 02, 2019 | 3.310 | 3.340 | 3.310 | 3.330 | 800 | +0.10(+3.10%) |
Aug 01, 2019 | 3.350 | 3.350 | 3.187 | 3.230 | 3,123 | -0.12(-3.58%) |
Jul 31, 2019 | 3.460 | 3.470 | 3.350 | 3.350 | 4,161 | -0.01(-0.30%) |
Jul 30, 2019 | 3.160 | 3.410 | 3.068 | 3.360 | 10,491 | +0.28(+9.09%) |
Jul 29, 2019 | 3.130 | 3.130 | 3.064 | 3.080 | 10,496 | +0.08(+2.67%) |
Jul 26, 2019 | 3.010 | 3.025 | 3.000 | 3.000 | 2,600 | -0.09(-2.91%) |
Jul 25, 2019 | 3.010 | 3.090 | 3.006 | 3.090 | 5,454 | +0.00(+0.00%) |
Jul 24, 2019 | 3.160 | 3.190 | 3.090 | 3.090 | 835 | -0.16(-4.92%) |
Jul 23, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 205 | +0.02(+0.66%) |
Jul 22, 2019 | 3.229 | 3.229 | 3.229 | 3.229 | 635 | +0.04(+1.39%) |
Jul 19, 2019 | 3.100 | 3.184 | 3.100 | 3.184 | 1,700 | -0.03(-0.98%) |
Jul 18, 2019 | 3.130 | 3.216 | 3.130 | 3.216 | 445 | +0.19(+6.14%) |
Jul 17, 2019 | 3.480 | 3.480 | 3.030 | 3.030 | 11,799 | -0.43(-12.43%) |
Jul 16, 2019 | 3.300 | 3.460 | 3.300 | 3.460 | 279 | +0.14(+4.22%) |
Jul 15, 2019 | 3.650 | 3.650 | 3.320 | 3.320 | 1,726 | -0.21(-5.95%) |
Jul 12, 2019 | 3.645 | 3.645 | 3.466 | 3.530 | 10,100 | -0.18(-4.85%) |
Jul 11, 2019 | 3.760 | 3.760 | 3.680 | 3.710 | 1,097 | +0.04(+1.09%) |
Jul 10, 2019 | 3.040 | 3.800 | 3.040 | 3.670 | 5,702 | -0.11(-2.91%) |
Jul 09, 2019 | 3.640 | 3.790 | 3.590 | 3.780 | 3,391 | -0.04(-1.05%) |
Jul 08, 2019 | 3.820 | 3.820 | 3.600 | 3.820 | 6,369 | +0.00(+0.00%) |
Jul 05, 2019 | 3.850 | 3.850 | 3.400 | 3.820 | 6,400 | +0.15(+3.98%) |
Jul 03, 2019 | 3.830 | 3.870 | 3.380 | 3.674 | 8,700 | -0.11(-2.96%) |
Jul 02, 2019 | 3.770 | 3.790 | 3.720 | 3.786 | 1,844 | +0.08(+2.04%) |