Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.040 | 3.100 | 3.020 | 3.030 | 42,854 | +0.00(+0.00%) |
Sep 27, 2019 | 3.030 | 3.050 | 3.020 | 3.030 | 10,700 | +0.00(+0.00%) |
Sep 26, 2019 | 3.020 | 3.130 | 3.020 | 3.030 | 30,964 | +0.01(+0.33%) |
Sep 25, 2019 | 3.020 | 3.100 | 3.020 | 3.020 | 15,440 | +0.00(+0.00%) |
Sep 24, 2019 | 3.160 | 3.160 | 3.020 | 3.020 | 11,016 | -0.06(-2.07%) |
Sep 23, 2019 | 3.070 | 3.084 | 3.030 | 3.084 | 6,609 | +0.01(+0.45%) |
Sep 20, 2019 | 3.190 | 3.190 | 3.070 | 3.070 | 27,400 | -0.01(-0.32%) |
Sep 19, 2019 | 3.100 | 3.100 | 3.060 | 3.080 | 7,109 | -0.02(-0.65%) |
Sep 18, 2019 | 3.139 | 3.174 | 3.100 | 3.100 | 12,818 | -0.04(-1.27%) |
Sep 17, 2019 | 3.170 | 3.170 | 3.120 | 3.140 | 15,252 | -0.03(-0.95%) |
Sep 16, 2019 | 3.230 | 3.290 | 3.170 | 3.170 | 8,313 | -0.03(-0.94%) |
Sep 13, 2019 | 3.130 | 3.280 | 3.130 | 3.200 | 41,500 | +0.06(+1.91%) |
Sep 12, 2019 | 3.080 | 3.150 | 3.080 | 3.140 | 11,601 | +0.04(+1.29%) |
Sep 11, 2019 | 3.040 | 3.100 | 3.040 | 3.100 | 5,988 | +0.05(+1.64%) |
Sep 10, 2019 | 3.040 | 3.111 | 3.040 | 3.050 | 38,915 | +0.03(+0.99%) |
Sep 09, 2019 | 3.100 | 3.100 | 3.020 | 3.020 | 92,542 | -0.06(-1.95%) |
Sep 06, 2019 | 3.130 | 3.150 | 3.080 | 3.080 | 23,100 | -0.06(-1.91%) |
Sep 05, 2019 | 3.140 | 3.150 | 3.100 | 3.140 | 34,232 | +0.03(+0.96%) |
Sep 04, 2019 | 3.130 | 3.150 | 3.100 | 3.110 | 42,870 | -0.01(-0.32%) |
Sep 03, 2019 | 3.180 | 3.200 | 3.120 | 3.120 | 16,764 | -0.03(-0.95%) |
Aug 30, 2019 | 3.180 | 3.200 | 3.150 | 3.150 | 11,100 | -0.02(-0.63%) |
Aug 29, 2019 | 3.140 | 3.200 | 3.140 | 3.170 | 11,446 | +0.00(+0.00%) |
Aug 28, 2019 | 3.180 | 3.200 | 3.160 | 3.170 | 18,172 | +0.03(+0.96%) |
Aug 27, 2019 | 3.120 | 3.240 | 3.080 | 3.140 | 38,392 | +0.04(+1.29%) |
Aug 26, 2019 | 3.180 | 3.280 | 3.100 | 3.100 | 68,698 | -0.09(-2.82%) |
Aug 23, 2019 | 3.448 | 3.463 | 3.190 | 3.190 | 37,600 | -0.31(-8.86%) |
Aug 22, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 51,668 | +0.18(+5.42%) |
Aug 21, 2019 | 3.250 | 3.380 | 3.200 | 3.320 | 75,202 | +0.06(+1.84%) |
Aug 20, 2019 | 3.260 | 3.320 | 3.250 | 3.260 | 35,532 | -0.11(-3.26%) |
Aug 19, 2019 | 3.370 | 3.400 | 3.350 | 3.370 | 18,200 | -0.05(-1.46%) |
Aug 16, 2019 | 3.200 | 3.420 | 3.190 | 3.420 | 8,400 | +0.16(+4.91%) |
Aug 15, 2019 | 3.330 | 3.330 | 3.225 | 3.260 | 25,572 | -0.01(-0.31%) |
Aug 14, 2019 | 3.380 | 3.410 | 3.255 | 3.270 | 9,685 | -0.11(-3.25%) |
Aug 13, 2019 | 3.330 | 3.390 | 3.330 | 3.380 | 5,542 | +0.01(+0.30%) |
Aug 12, 2019 | 3.400 | 3.404 | 3.280 | 3.370 | 22,687 | -0.07(-2.03%) |
Aug 09, 2019 | 3.410 | 3.500 | 3.329 | 3.440 | 39,800 | +0.06(+1.78%) |
Aug 08, 2019 | 3.400 | 3.570 | 3.360 | 3.380 | 25,930 | +0.00(+0.00%) |
Aug 07, 2019 | 3.410 | 3.475 | 3.320 | 3.380 | 37,404 | -0.07(-2.03%) |
Aug 06, 2019 | 3.590 | 3.955 | 3.405 | 3.450 | 52,413 | -0.10(-2.82%) |
Aug 05, 2019 | 3.620 | 3.680 | 3.490 | 3.550 | 57,042 | -0.15(-4.05%) |
Aug 02, 2019 | 3.690 | 3.760 | 3.563 | 3.700 | 44,000 | -0.04(-1.07%) |
Aug 01, 2019 | 3.610 | 3.750 | 3.610 | 3.740 | 41,783 | +0.10(+2.75%) |
Jul 31, 2019 | 3.740 | 3.830 | 3.640 | 3.640 | 42,881 | -0.14(-3.70%) |
Jul 30, 2019 | 3.810 | 3.970 | 3.760 | 3.780 | 49,080 | -0.09(-2.33%) |
Jul 29, 2019 | 4.100 | 4.127 | 3.870 | 3.870 | 24,139 | -0.20(-4.91%) |
Jul 26, 2019 | 4.130 | 4.180 | 4.060 | 4.070 | 131,500 | -0.07(-1.69%) |
Jul 25, 2019 | 4.100 | 4.140 | 4.010 | 4.140 | 38,466 | +0.05(+1.22%) |
Jul 24, 2019 | 4.120 | 4.150 | 4.072 | 4.090 | 33,154 | -0.02(-0.49%) |
Jul 23, 2019 | 4.080 | 4.130 | 4.035 | 4.110 | 72,663 | +0.08(+1.99%) |
Jul 22, 2019 | 3.840 | 4.150 | 3.840 | 4.030 | 128,569 | +0.16(+4.13%) |
Jul 19, 2019 | 3.830 | 3.870 | 3.790 | 3.870 | 30,300 | +0.08(+2.11%) |
Jul 18, 2019 | 3.690 | 3.840 | 3.530 | 3.790 | 30,659 | +0.08(+2.16%) |
Jul 17, 2019 | 3.840 | 3.850 | 3.520 | 3.710 | 96,269 | -0.13(-3.39%) |
Jul 16, 2019 | 3.770 | 3.850 | 3.760 | 3.840 | 76,650 | +0.11(+2.95%) |
Jul 15, 2019 | 3.630 | 3.790 | 3.630 | 3.730 | 74,521 | +0.13(+3.61%) |
Jul 12, 2019 | 3.560 | 3.640 | 3.560 | 3.600 | 126,700 | +0.02(+0.56%) |
Jul 11, 2019 | 3.570 | 3.610 | 3.570 | 3.580 | 50,508 | +0.00(+0.00%) |
Jul 10, 2019 | 3.620 | 3.620 | 3.560 | 3.580 | 89,258 | +0.04(+1.13%) |
Jul 09, 2019 | 3.550 | 3.630 | 3.530 | 3.540 | 53,456 | -0.01(-0.28%) |
Jul 08, 2019 | 3.520 | 3.590 | 3.520 | 3.550 | 66,351 | +0.00(+0.00%) |
Jul 05, 2019 | 3.570 | 3.587 | 3.500 | 3.550 | 36,400 | -0.01(-0.28%) |
Jul 03, 2019 | 3.550 | 3.590 | 3.510 | 3.560 | 35,900 | +0.00(+0.00%) |
Jul 02, 2019 | 3.510 | 3.590 | 3.510 | 3.560 | 41,246 | +0.06(+1.71%) |