Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.450 | 2.500 | 2.450 | 2.490 | 2,205 | +0.00(+0.00%) |
Sep 27, 2019 | 2.490 | 2.490 | 2.490 | 20 | +0.00(+0.00%) | |
Sep 26, 2019 | 2.400 | 2.490 | 2.250 | 2.490 | 2,137 | +0.04(+1.63%) |
Sep 25, 2019 | 2.280 | 2.482 | 2.135 | 2.450 | 10,607 | +0.14(+6.06%) |
Sep 24, 2019 | 2.650 | 2.650 | 2.310 | 2.310 | 4,636 | -0.29(-11.15%) |
Sep 23, 2019 | 2.600 | 2.600 | 2.550 | 2.600 | 1,816 | +0.05(+1.96%) |
Sep 20, 2019 | 2.490 | 2.600 | 2.370 | 2.550 | 4,900 | -0.04(-1.54%) |
Sep 19, 2019 | 2.550 | 2.590 | 2.370 | 2.590 | 9,845 | +0.01(+0.58%) |
Sep 18, 2019 | 2.578 | 2.578 | 2.470 | 2.575 | 2,430 | +0.06(+2.18%) |
Sep 17, 2019 | 2.580 | 2.580 | 2.350 | 2.520 | 2,437 | -0.13(-4.91%) |
Sep 16, 2019 | 2.650 | 2.650 | 2.650 | 103 | +0.00(+0.00%) | |
Sep 13, 2019 | 2.650 | 2.650 | 2.650 | 8 | +0.00(+0.00%) | |
Sep 12, 2019 | 2.510 | 2.680 | 2.425 | 2.650 | 21,215 | -0.10(-3.64%) |
Sep 11, 2019 | 2.680 | 2.800 | 2.390 | 2.750 | 3,469 | -0.02(-0.72%) |
Sep 10, 2019 | 2.770 | 2.770 | 2.770 | 1 | +0.00(+0.00%) | |
Sep 09, 2019 | 2.500 | 2.800 | 2.500 | 2.770 | 1,159 | -0.03(-1.07%) |
Sep 06, 2019 | 2.500 | 2.800 | 2.500 | 2.800 | 1,200 | +0.00(+0.00%) |
Sep 04, 2019 | 2.800 | 2.800 | 2.800 | 0 | +0.12(+4.54%) | |
Sep 03, 2019 | 2.790 | 2.790 | 2.678 | 2.678 | 424 | +0.08(+3.02%) |
Aug 30, 2019 | 2.280 | 2.600 | 2.280 | 2.600 | 3,500 | -0.15(-5.45%) |
Aug 29, 2019 | 2.750 | 2.750 | 2.750 | 1 | +0.00(+0.00%) | |
Aug 28, 2019 | 2.750 | 2.750 | 2.750 | 10 | +0.00(+0.00%) | |
Aug 27, 2019 | 2.790 | 2.800 | 2.400 | 2.750 | 6,741 | -0.05(-1.79%) |
Aug 26, 2019 | 2.465 | 2.800 | 2.465 | 2.800 | 701 | +0.03(+1.08%) |
Aug 23, 2019 | 2.700 | 2.770 | 2.700 | 2.770 | 500 | +0.08(+2.97%) |
Aug 22, 2019 | 2.930 | 3.240 | 2.600 | 2.690 | 8,322 | -0.25(-8.50%) |
Aug 21, 2019 | 2.940 | 2.940 | 2.940 | 2.940 | 249 | +0.14(+5.00%) |
Aug 20, 2019 | 3.360 | 3.360 | 2.759 | 2.800 | 11,174 | +0.10(+3.80%) |
Aug 19, 2019 | 2.500 | 2.800 | 2.300 | 2.697 | 24,857 | +0.13(+4.96%) |
Aug 16, 2019 | 2.840 | 2.850 | 2.050 | 2.570 | 11,500 | -0.03(-1.15%) |
Aug 15, 2019 | 2.800 | 2.800 | 2.255 | 2.600 | 23,472 | +0.49(+23.22%) |
Aug 14, 2019 | 2.400 | 2.400 | 2.110 | 2.110 | 5,588 | -0.31(-12.81%) |
Aug 13, 2019 | 2.801 | 3.146 | 2.035 | 2.420 | 5,715 | -0.02(-0.82%) |
Aug 12, 2019 | 2.920 | 2.920 | 2.283 | 2.440 | 2,984 | -0.46(-15.86%) |
Aug 09, 2019 | 2.250 | 2.900 | 1.350 | 2.900 | 7,600 | +0.25(+9.43%) |
Aug 08, 2019 | 2.060 | 2.700 | 2.060 | 2.650 | 3,968 | +0.15(+6.00%) |
Aug 07, 2019 | 2.810 | 2.850 | 2.446 | 2.500 | 14,697 | -0.35(-12.28%) |
Aug 06, 2019 | 2.900 | 3.017 | 2.220 | 2.850 | 14,838 | +0.10(+3.64%) |
Aug 05, 2019 | 3.300 | 3.490 | 2.710 | 2.750 | 36,690 | -0.16(-5.50%) |
Aug 02, 2019 | 3.110 | 3.450 | 2.737 | 2.910 | 21,100 | -0.19(-6.13%) |
Aug 01, 2019 | 3.317 | 3.320 | 2.955 | 3.100 | 27,576 | -0.17(-5.20%) |
Jul 31, 2019 | 3.560 | 3.560 | 3.033 | 3.270 | 34,085 | -0.02(-0.61%) |
Jul 30, 2019 | 3.020 | 3.300 | 3.010 | 3.290 | 10,019 | -0.01(-0.30%) |
Jul 29, 2019 | 3.100 | 3.700 | 3.100 | 3.300 | 81,141 | -0.45(-12.00%) |
Jul 24, 2019 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.750 | 3.750 | 3.750 | 0 | +0.10(+2.74%) | |
Jul 19, 2019 | 3.770 | 3.770 | 3.650 | 3.650 | 600 | +0.06(+1.67%) |
Jul 18, 2019 | 3.650 | 3.660 | 2.590 | 3.590 | 4,888 | +0.30(+9.12%) |
Jul 17, 2019 | 3.290 | 3.290 | 3.290 | 1,660 | +0.00(+0.00%) | |
Jul 16, 2019 | 3.290 | 3.300 | 3.255 | 3.290 | 3,445 | +0.00(+0.00%) |
Jul 15, 2019 | 3.270 | 3.340 | 3.000 | 3.290 | 5,140 | +0.04(+1.23%) |
Jul 12, 2019 | 2.750 | 3.250 | 2.542 | 3.250 | 39,600 | +0.31(+10.54%) |
Jul 11, 2019 | 2.820 | 2.940 | 2.810 | 2.940 | 6,794 | +0.01(+0.34%) |
Jul 10, 2019 | 2.790 | 2.970 | 2.680 | 2.930 | 15,518 | -0.04(-1.35%) |
Jul 09, 2019 | 2.910 | 2.990 | 2.688 | 2.970 | 7,931 | -0.03(-1.00%) |
Jul 08, 2019 | 3.020 | 3.180 | 3.000 | 3.000 | 65,133 | -0.28(-8.54%) |
Jul 05, 2019 | 3.260 | 3.280 | 3.110 | 3.280 | 600 | -0.08(-2.38%) |
Jul 02, 2019 | 3.360 | 3.360 | 3.360 | 0 | -0.03(-0.88%) |