Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.622 | 2.641 | 2.413 | 2.577 | 737,481 | -0.10(-3.74%) |
Sep 27, 2019 | 2.659 | 2.732 | 2.613 | 2.677 | 1,006,185 | +0.04(+1.38%) |
Sep 26, 2019 | 2.632 | 2.659 | 2.531 | 2.641 | 447,191 | +0.05(+1.75%) |
Sep 25, 2019 | 2.513 | 2.641 | 2.486 | 2.595 | 423,733 | +0.05(+1.79%) |
Sep 24, 2019 | 2.641 | 2.704 | 2.459 | 2.550 | 1,371,065 | -0.13(-4.76%) |
Sep 23, 2019 | 2.768 | 2.768 | 2.604 | 2.677 | 680,583 | -0.08(-2.97%) |
Sep 20, 2019 | 2.677 | 2.777 | 2.632 | 2.759 | 1,228,683 | +0.08(+3.06%) |
Sep 19, 2019 | 2.723 | 2.737 | 2.550 | 2.677 | 528,416 | -0.05(-2.00%) |
Sep 18, 2019 | 2.859 | 2.868 | 2.686 | 2.732 | 924,915 | -0.12(-4.15%) |
Sep 17, 2019 | 2.832 | 2.886 | 2.704 | 2.850 | 722,888 | +0.05(+1.95%) |
Sep 16, 2019 | 2.732 | 2.868 | 2.695 | 2.795 | 1,125,013 | +0.21(+8.10%) |
Sep 13, 2019 | 2.559 | 2.650 | 2.531 | 2.586 | 568,436 | +0.04(+1.43%) |
Sep 12, 2019 | 2.568 | 2.586 | 2.449 | 2.550 | 577,032 | -0.02(-0.71%) |
Sep 11, 2019 | 2.459 | 2.586 | 2.459 | 2.568 | 653,955 | +0.10(+4.06%) |
Sep 10, 2019 | 2.340 | 2.486 | 2.258 | 2.468 | 1,093,827 | +0.11(+4.63%) |
Sep 09, 2019 | 2.231 | 2.404 | 2.185 | 2.358 | 1,553,308 | +0.17(+7.92%) |
Sep 06, 2019 | 2.204 | 2.204 | 2.103 | 2.185 | 674,633 | -0.02(-0.83%) |
Sep 05, 2019 | 2.103 | 2.240 | 2.103 | 2.204 | 732,252 | +0.11(+5.22%) |
Sep 04, 2019 | 2.049 | 2.122 | 2.049 | 2.094 | 533,815 | +0.07(+3.60%) |
Sep 03, 2019 | 2.067 | 2.103 | 2.012 | 2.021 | 1,210,484 | -0.08(-3.90%) |
Aug 30, 2019 | 2.176 | 2.201 | 2.085 | 2.103 | 372,185 | -0.06(-2.94%) |
Aug 29, 2019 | 2.122 | 2.204 | 2.085 | 2.167 | 1,376,370 | +0.06(+3.03%) |
Aug 28, 2019 | 2.021 | 2.149 | 1.985 | 2.103 | 973,247 | +0.07(+3.59%) |
Aug 27, 2019 | 2.131 | 2.176 | 1.994 | 2.031 | 1,109,381 | -0.05(-2.19%) |
Aug 26, 2019 | 2.094 | 2.158 | 2.058 | 2.076 | 542,212 | -0.02(-0.87%) |
Aug 23, 2019 | 2.276 | 2.297 | 2.067 | 2.094 | 887,138 | -0.19(-8.37%) |
Aug 22, 2019 | 2.377 | 2.377 | 2.276 | 2.286 | 453,836 | -0.05(-2.33%) |
Aug 21, 2019 | 2.386 | 2.413 | 2.304 | 2.340 | 410,797 | -0.03(-1.15%) |
Aug 20, 2019 | 2.313 | 2.440 | 2.286 | 2.367 | 630,288 | +0.02(+0.78%) |
Aug 19, 2019 | 2.486 | 2.486 | 2.304 | 2.349 | 914,540 | -0.15(-6.18%) |
Aug 16, 2019 | 2.367 | 2.522 | 2.367 | 2.504 | 646,409 | +0.16(+7.00%) |
Aug 15, 2019 | 2.331 | 2.386 | 2.276 | 2.340 | 673,977 | +0.02(+0.78%) |
Aug 14, 2019 | 2.477 | 2.477 | 2.276 | 2.322 | 841,302 | -0.15(-6.25%) |
Aug 13, 2019 | 2.413 | 2.513 | 2.349 | 2.477 | 705,778 | +0.09(+3.82%) |
Aug 12, 2019 | 2.531 | 2.577 | 2.358 | 2.386 | 990,006 | -0.15(-5.76%) |
Aug 09, 2019 | 2.595 | 2.668 | 2.504 | 2.531 | 569,315 | -0.05(-1.77%) |
Aug 08, 2019 | 2.586 | 2.622 | 2.513 | 2.577 | 1,268,886 | +0.02(+0.71%) |
Aug 07, 2019 | 2.632 | 2.632 | 2.504 | 2.559 | 805,658 | -0.09(-3.44%) |
Aug 06, 2019 | 2.723 | 2.786 | 2.604 | 2.650 | 860,181 | -0.06(-2.35%) |
Aug 05, 2019 | 2.686 | 2.741 | 2.641 | 2.713 | 1,076,868 | +0.02(+0.68%) |
Aug 02, 2019 | 2.732 | 2.750 | 2.650 | 2.695 | 1,199,800 | -0.04(-1.33%) |
Aug 01, 2019 | 3.096 | 3.351 | 2.695 | 2.732 | 2,189,861 | -0.19(-6.54%) |
Jul 31, 2019 | 2.978 | 3.023 | 2.914 | 2.923 | 1,403,428 | -0.08(-2.73%) |
Jul 30, 2019 | 3.005 | 3.023 | 2.959 | 3.005 | 1,821,417 | -0.04(-1.20%) |
Jul 29, 2019 | 3.233 | 3.287 | 3.005 | 3.041 | 642,869 | -0.20(-6.18%) |
Jul 26, 2019 | 3.214 | 3.251 | 3.141 | 3.242 | 328,476 | +0.03(+0.85%) |
Jul 25, 2019 | 3.333 | 3.378 | 3.178 | 3.214 | 548,157 | -0.11(-3.29%) |
Jul 24, 2019 | 3.251 | 3.351 | 3.242 | 3.324 | 966,483 | +0.01(+0.27%) |
Jul 23, 2019 | 3.342 | 3.382 | 3.242 | 3.314 | 1,054,770 | -0.02(-0.55%) |
Jul 22, 2019 | 3.242 | 3.406 | 3.205 | 3.333 | 938,254 | +0.11(+3.39%) |
Jul 19, 2019 | 2.932 | 3.269 | 2.896 | 3.223 | 1,855,106 | +0.35(+12.03%) |
Jul 18, 2019 | 3.069 | 3.087 | 2.823 | 2.877 | 2,023,627 | -0.22(-7.06%) |
Jul 17, 2019 | 3.096 | 3.132 | 3.078 | 3.096 | 519,011 | -0.01(-0.29%) |
Jul 16, 2019 | 3.433 | 3.442 | 3.096 | 3.105 | 2,694,587 | -0.36(-10.50%) |
Jul 15, 2019 | 3.415 | 3.515 | 3.314 | 3.469 | 617,600 | +0.07(+2.14%) |
Jul 12, 2019 | 3.387 | 3.424 | 3.333 | 3.396 | 932,165 | -0.01(-0.27%) |
Jul 11, 2019 | 3.387 | 3.446 | 3.378 | 3.406 | 1,779,031 | +0.00(+0.00%) |
Jul 10, 2019 | 3.305 | 3.442 | 3.305 | 3.406 | 1,441,189 | +0.13(+3.89%) |
Jul 09, 2019 | 3.260 | 3.305 | 3.169 | 3.278 | 3,024,219 | +0.02(+0.56%) |
Jul 08, 2019 | 3.351 | 3.487 | 3.223 | 3.260 | 1,356,277 | -0.07(-2.19%) |
Jul 05, 2019 | 3.415 | 3.442 | 3.324 | 3.333 | 562,615 | -0.05(-1.61%) |
Jul 03, 2019 | 3.560 | 3.560 | 3.342 | 3.387 | 625,653 | -0.18(-5.10%) |
Jul 02, 2019 | 3.597 | 3.601 | 3.487 | 3.569 | 474,072 | -0.03(-0.76%) |