Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.400 | 3.510 | 3.270 | 3.350 | 143,454 | -0.09(-2.62%) |
Sep 27, 2019 | 3.350 | 3.540 | 3.300 | 3.440 | 91,900 | +0.05(+1.47%) |
Sep 26, 2019 | 3.420 | 3.460 | 3.230 | 3.390 | 157,049 | -0.04(-1.17%) |
Sep 25, 2019 | 3.490 | 3.570 | 3.430 | 3.430 | 72,858 | -0.10(-2.83%) |
Sep 24, 2019 | 3.560 | 3.600 | 3.480 | 3.530 | 123,712 | -0.03(-0.84%) |
Sep 23, 2019 | 3.550 | 3.580 | 3.460 | 3.560 | 148,789 | +0.01(+0.28%) |
Sep 20, 2019 | 3.440 | 3.550 | 3.400 | 3.550 | 231,500 | +0.11(+3.20%) |
Sep 19, 2019 | 3.500 | 3.500 | 3.320 | 3.440 | 187,032 | -0.02(-0.58%) |
Sep 18, 2019 | 3.280 | 3.480 | 3.280 | 3.460 | 128,992 | +0.18(+5.49%) |
Sep 17, 2019 | 3.350 | 3.360 | 3.270 | 3.280 | 117,904 | -0.07(-2.09%) |
Sep 16, 2019 | 3.430 | 3.520 | 3.250 | 3.350 | 348,165 | -0.01(-0.30%) |
Sep 13, 2019 | 3.300 | 3.390 | 3.260 | 3.360 | 208,000 | +0.10(+3.07%) |
Sep 12, 2019 | 3.310 | 3.390 | 3.260 | 3.260 | 132,277 | -0.09(-2.69%) |
Sep 11, 2019 | 3.160 | 3.410 | 3.130 | 3.350 | 257,698 | +0.17(+5.35%) |
Sep 10, 2019 | 3.300 | 3.380 | 3.120 | 3.180 | 401,214 | -0.11(-3.34%) |
Sep 09, 2019 | 3.050 | 3.360 | 3.020 | 3.290 | 524,217 | +0.27(+8.94%) |
Sep 06, 2019 | 3.000 | 3.070 | 2.910 | 3.020 | 149,200 | +0.03(+1.00%) |
Sep 05, 2019 | 3.060 | 3.110 | 2.930 | 2.990 | 432,843 | -0.07(-2.29%) |
Sep 04, 2019 | 2.820 | 3.230 | 2.730 | 3.060 | 2,982,825 | +0.39(+14.61%) |
Sep 03, 2019 | 2.640 | 2.720 | 2.630 | 2.670 | 65,556 | +0.00(+0.00%) |
Aug 30, 2019 | 2.600 | 2.670 | 2.570 | 2.670 | 131,100 | +0.06(+2.30%) |
Aug 29, 2019 | 2.710 | 2.710 | 2.589 | 2.610 | 76,082 | -0.06(-2.25%) |
Aug 28, 2019 | 2.630 | 2.700 | 2.560 | 2.670 | 98,744 | +0.04(+1.52%) |
Aug 27, 2019 | 2.750 | 2.750 | 2.620 | 2.630 | 88,008 | -0.12(-4.36%) |
Aug 26, 2019 | 2.750 | 2.770 | 2.720 | 2.750 | 84,402 | +0.01(+0.36%) |
Aug 23, 2019 | 2.740 | 2.830 | 2.710 | 2.740 | 116,100 | -0.05(-1.79%) |
Aug 22, 2019 | 2.710 | 2.870 | 2.710 | 2.790 | 381,185 | +0.01(+0.36%) |
Aug 21, 2019 | 2.670 | 2.790 | 2.660 | 2.780 | 331,096 | +0.11(+4.12%) |
Aug 20, 2019 | 2.540 | 2.690 | 2.490 | 2.670 | 185,034 | +0.09(+3.49%) |
Aug 19, 2019 | 2.580 | 2.600 | 2.450 | 2.580 | 137,868 | +0.03(+1.18%) |
Aug 16, 2019 | 2.390 | 2.640 | 2.330 | 2.550 | 237,300 | +0.10(+4.08%) |
Aug 15, 2019 | 2.390 | 2.500 | 2.280 | 2.450 | 341,106 | -0.08(-3.16%) |
Aug 14, 2019 | 2.710 | 2.840 | 2.340 | 2.530 | 912,481 | +0.02(+0.80%) |
Aug 13, 2019 | 2.450 | 2.540 | 2.410 | 2.510 | 222,411 | +0.08(+3.29%) |
Aug 12, 2019 | 2.460 | 2.490 | 2.400 | 2.430 | 43,764 | -0.03(-1.22%) |
Aug 09, 2019 | 2.550 | 2.550 | 2.430 | 2.460 | 66,700 | -0.06(-2.38%) |
Aug 08, 2019 | 2.550 | 2.620 | 2.470 | 2.520 | 92,771 | -0.03(-1.18%) |
Aug 07, 2019 | 2.340 | 2.560 | 2.340 | 2.550 | 185,989 | +0.20(+8.51%) |
Aug 06, 2019 | 2.410 | 2.471 | 2.330 | 2.350 | 119,336 | -0.05(-2.08%) |
Aug 05, 2019 | 2.300 | 2.470 | 2.250 | 2.400 | 101,009 | +0.04(+1.69%) |
Aug 02, 2019 | 2.340 | 2.420 | 2.310 | 2.360 | 121,100 | +0.01(+0.43%) |
Aug 01, 2019 | 2.470 | 2.500 | 2.350 | 2.350 | 90,444 | -0.10(-4.08%) |
Jul 31, 2019 | 2.580 | 2.600 | 2.430 | 2.450 | 230,787 | -0.12(-4.67%) |
Jul 30, 2019 | 2.390 | 2.640 | 2.390 | 2.570 | 131,636 | +0.18(+7.53%) |
Jul 29, 2019 | 2.640 | 2.640 | 2.390 | 2.390 | 171,296 | -0.21(-8.08%) |
Jul 26, 2019 | 2.690 | 2.690 | 2.511 | 2.600 | 229,600 | -0.07(-2.62%) |
Jul 25, 2019 | 2.680 | 2.820 | 2.620 | 2.670 | 220,507 | -0.03(-1.11%) |
Jul 24, 2019 | 2.520 | 2.780 | 2.510 | 2.700 | 293,261 | +0.18(+7.14%) |
Jul 23, 2019 | 2.620 | 2.700 | 2.510 | 2.520 | 308,726 | -0.10(-3.82%) |
Jul 22, 2019 | 2.410 | 2.670 | 2.410 | 2.620 | 486,532 | +0.19(+7.82%) |
Jul 19, 2019 | 2.450 | 2.450 | 2.371 | 2.430 | 85,500 | -0.04(-1.62%) |
Jul 18, 2019 | 2.210 | 2.480 | 2.190 | 2.470 | 447,658 | +0.25(+11.26%) |
Jul 17, 2019 | 2.180 | 2.230 | 2.180 | 2.220 | 42,535 | +0.04(+1.83%) |
Jul 16, 2019 | 2.190 | 2.200 | 2.130 | 2.180 | 80,959 | -0.01(-0.46%) |
Jul 15, 2019 | 2.290 | 2.290 | 2.180 | 2.190 | 147,226 | -0.09(-3.95%) |
Jul 12, 2019 | 2.300 | 2.350 | 2.280 | 2.280 | 122,500 | +0.02(+0.88%) |
Jul 11, 2019 | 2.400 | 2.400 | 2.250 | 2.260 | 68,419 | -0.11(-4.64%) |
Jul 10, 2019 | 2.340 | 2.430 | 2.290 | 2.370 | 129,457 | +0.03(+1.28%) |
Jul 09, 2019 | 2.520 | 2.550 | 2.280 | 2.340 | 329,807 | -0.16(-6.40%) |
Jul 08, 2019 | 2.250 | 2.560 | 2.200 | 2.500 | 823,370 | +0.23(+10.13%) |
Jul 05, 2019 | 2.160 | 2.313 | 2.106 | 2.270 | 292,900 | +0.11(+5.09%) |
Jul 03, 2019 | 2.080 | 2.200 | 2.055 | 2.160 | 172,000 | +0.09(+4.35%) |
Jul 02, 2019 | 2.030 | 2.120 | 2.030 | 2.070 | 162,935 | +0.05(+2.48%) |