Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.650 | 3.650 | 3.450 | 3.500 | 49,001 | -0.08(-2.23%) |
Sep 27, 2019 | 3.450 | 3.580 | 3.439 | 3.580 | 46,500 | +0.13(+3.77%) |
Sep 26, 2019 | 3.310 | 3.450 | 3.310 | 3.450 | 11,139 | +0.13(+3.92%) |
Sep 25, 2019 | 3.340 | 3.450 | 3.320 | 3.320 | 4,123 | +0.01(+0.30%) |
Sep 24, 2019 | 3.350 | 3.351 | 3.297 | 3.310 | 21,517 | -0.07(-2.07%) |
Sep 23, 2019 | 3.320 | 3.380 | 3.320 | 3.380 | 17,021 | -0.01(-0.29%) |
Sep 20, 2019 | 3.260 | 3.390 | 3.260 | 3.390 | 52,100 | +0.10(+3.04%) |
Sep 19, 2019 | 3.290 | 3.350 | 3.270 | 3.290 | 9,098 | -0.01(-0.30%) |
Sep 18, 2019 | 3.360 | 3.380 | 3.300 | 3.300 | 35,954 | -0.04(-1.20%) |
Sep 17, 2019 | 3.350 | 3.370 | 3.320 | 3.340 | 22,682 | -0.02(-0.60%) |
Sep 16, 2019 | 3.350 | 3.400 | 3.350 | 3.360 | 12,010 | -0.02(-0.59%) |
Sep 13, 2019 | 3.380 | 3.440 | 3.380 | 3.380 | 19,300 | +0.00(+0.00%) |
Sep 12, 2019 | 3.350 | 3.400 | 3.350 | 3.380 | 11,091 | +0.03(+0.90%) |
Sep 11, 2019 | 3.370 | 3.400 | 3.331 | 3.350 | 29,321 | -0.02(-0.59%) |
Sep 10, 2019 | 3.350 | 3.400 | 3.350 | 3.370 | 19,081 | +0.01(+0.20%) |
Sep 09, 2019 | 3.360 | 3.380 | 3.350 | 3.363 | 25,355 | +0.00(+0.10%) |
Sep 06, 2019 | 3.360 | 3.380 | 3.360 | 3.360 | 13,300 | +0.00(+0.00%) |
Sep 05, 2019 | 3.360 | 3.388 | 3.351 | 3.360 | 6,174 | -0.02(-0.59%) |
Sep 04, 2019 | 3.349 | 3.380 | 3.349 | 3.380 | 5,056 | -0.01(-0.29%) |
Sep 03, 2019 | 3.370 | 3.390 | 3.354 | 3.390 | 5,783 | +0.02(+0.59%) |
Aug 30, 2019 | 3.300 | 3.400 | 3.300 | 3.370 | 58,800 | +0.04(+1.20%) |
Aug 29, 2019 | 3.260 | 3.380 | 3.260 | 3.330 | 68,271 | +0.03(+0.91%) |
Aug 28, 2019 | 3.260 | 3.370 | 3.260 | 3.300 | 8,788 | +0.07(+2.17%) |
Aug 27, 2019 | 3.280 | 3.290 | 3.220 | 3.230 | 26,923 | +0.00(+0.00%) |
Aug 26, 2019 | 3.260 | 3.310 | 3.230 | 3.230 | 15,667 | -0.06(-1.82%) |
Aug 23, 2019 | 3.340 | 3.370 | 3.210 | 3.290 | 46,800 | -0.02(-0.60%) |
Aug 22, 2019 | 3.340 | 3.380 | 3.310 | 3.310 | 21,970 | -0.03(-0.90%) |
Aug 21, 2019 | 3.337 | 3.390 | 3.337 | 3.340 | 10,049 | -0.02(-0.60%) |
Aug 20, 2019 | 3.300 | 3.370 | 3.290 | 3.360 | 19,516 | +0.09(+2.75%) |
Aug 19, 2019 | 3.360 | 3.430 | 3.270 | 3.270 | 45,411 | -0.09(-2.68%) |
Aug 16, 2019 | 3.370 | 3.382 | 3.300 | 3.360 | 44,700 | -0.01(-0.30%) |
Aug 15, 2019 | 3.480 | 3.480 | 3.370 | 3.370 | 66,816 | -0.09(-2.60%) |
Aug 14, 2019 | 3.480 | 3.480 | 3.430 | 3.460 | 13,112 | -0.02(-0.57%) |
Aug 13, 2019 | 3.430 | 3.480 | 3.430 | 3.480 | 25,061 | +0.00(+0.00%) |
Aug 12, 2019 | 3.400 | 3.480 | 3.400 | 3.480 | 34,179 | +0.07(+2.05%) |
Aug 09, 2019 | 3.340 | 3.440 | 3.340 | 3.410 | 27,600 | +0.00(+0.00%) |
Aug 08, 2019 | 3.390 | 3.450 | 3.390 | 3.410 | 51,904 | +0.02(+0.59%) |
Aug 07, 2019 | 3.400 | 3.400 | 3.340 | 3.390 | 49,661 | -0.06(-1.74%) |
Aug 06, 2019 | 3.330 | 3.450 | 3.321 | 3.450 | 22,205 | +0.11(+3.29%) |
Aug 05, 2019 | 3.360 | 3.440 | 3.330 | 3.340 | 62,421 | -0.04(-1.18%) |
Aug 02, 2019 | 3.440 | 3.440 | 3.300 | 3.380 | 22,700 | +0.03(+0.90%) |
Aug 01, 2019 | 3.400 | 3.400 | 3.320 | 3.350 | 6,908 | -0.02(-0.59%) |
Jul 31, 2019 | 3.240 | 3.390 | 3.240 | 3.370 | 90,170 | +0.10(+3.06%) |
Jul 30, 2019 | 3.120 | 3.300 | 3.120 | 3.270 | 150,908 | +0.15(+4.81%) |
Jul 29, 2019 | 3.140 | 3.250 | 2.970 | 3.120 | 403,765 | +0.74(+31.09%) |
Jul 26, 2019 | 2.420 | 2.420 | 2.380 | 2.380 | 4,400 | +0.00(+0.00%) |
Jul 25, 2019 | 2.310 | 2.420 | 2.201 | 2.380 | 6,084 | +0.01(+0.42%) |
Jul 24, 2019 | 2.250 | 2.380 | 2.230 | 2.370 | 10,023 | -0.09(-3.66%) |
Jul 23, 2019 | 2.490 | 2.550 | 2.460 | 2.460 | 2,784 | -0.09(-3.53%) |
Jul 22, 2019 | 2.530 | 2.580 | 2.510 | 2.550 | 9,690 | +0.10(+4.08%) |
Jul 19, 2019 | 2.470 | 2.471 | 2.370 | 2.450 | 30,700 | -0.04(-1.61%) |
Jul 18, 2019 | 2.440 | 2.497 | 2.440 | 2.490 | 2,465 | +0.02(+0.81%) |
Jul 17, 2019 | 2.482 | 2.482 | 2.470 | 2.470 | 788 | -0.03(-1.20%) |
Jul 16, 2019 | 2.345 | 2.500 | 2.343 | 2.500 | 1,461 | +0.08(+3.31%) |
Jul 15, 2019 | 2.422 | 2.435 | 2.420 | 2.420 | 9,751 | -0.06(-2.42%) |
Jul 12, 2019 | 2.490 | 2.540 | 2.480 | 2.480 | 2,500 | +0.01(+0.40%) |
Jul 11, 2019 | 2.490 | 2.550 | 2.463 | 2.470 | 2,551 | -0.07(-2.76%) |
Jul 10, 2019 | 2.460 | 2.540 | 2.449 | 2.540 | 4,483 | +0.08(+3.25%) |
Jul 09, 2019 | 2.480 | 2.480 | 2.420 | 2.460 | 12,013 | -0.09(-3.53%) |
Jul 08, 2019 | 2.470 | 2.550 | 2.460 | 2.550 | 4,337 | +0.11(+4.51%) |
Jul 05, 2019 | 2.430 | 2.500 | 2.375 | 2.440 | 8,200 | +0.03(+1.24%) |
Jul 03, 2019 | 2.460 | 2.460 | 2.410 | 2.410 | 2,500 | -0.06(-2.52%) |
Jul 02, 2019 | 2.480 | 2.480 | 2.472 | 2.472 | 664 | -0.01(-0.31%) |