Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.590 | 2.720 | 2.570 | 2.710 | 6,975 | +0.01(+0.37%) |
Sep 27, 2019 | 2.840 | 2.840 | 2.610 | 2.700 | 22,600 | +0.02(+0.75%) |
Sep 26, 2019 | 2.724 | 2.744 | 2.680 | 2.680 | 6,738 | -0.05(-1.83%) |
Sep 25, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 238 | +0.02(+0.74%) |
Sep 24, 2019 | 2.710 | 2.710 | 2.710 | 2.710 | 1,866 | -0.08(-2.87%) |
Sep 23, 2019 | 2.790 | 2.790 | 2.790 | 2.790 | 1,614 | +0.06(+2.20%) |
Sep 20, 2019 | 2.863 | 2.895 | 2.730 | 2.730 | 5,000 | -0.21(-7.14%) |
Sep 19, 2019 | 2.830 | 2.940 | 2.830 | 2.940 | 1,019 | -0.01(-0.34%) |
Sep 18, 2019 | 2.950 | 2.950 | 2.940 | 2.950 | 810 | +0.14(+4.98%) |
Sep 17, 2019 | 2.900 | 2.900 | 2.810 | 2.810 | 3,048 | -0.07(-2.43%) |
Sep 16, 2019 | 2.782 | 2.900 | 2.782 | 2.880 | 2,808 | +0.15(+5.49%) |
Sep 13, 2019 | 2.850 | 2.855 | 2.730 | 2.730 | 1,700 | -0.15(-5.21%) |
Sep 12, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 5 | +0.00(+0.00%) |
Sep 11, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 36 | +0.00(+0.00%) |
Sep 10, 2019 | 2.880 | 2.880 | 1 | +0.00(+0.00%) | ||
Sep 09, 2019 | 2.880 | 2.880 | 21 | +0.00(+0.00%) | ||
Sep 06, 2019 | 2.890 | 2.890 | 2.763 | 2.880 | 600 | +0.17(+6.27%) |
Sep 05, 2019 | 2.710 | 2.710 | 2.710 | 2.710 | 101 | +0.00(+0.00%) |
Sep 04, 2019 | 2.710 | 2.786 | 2.710 | 2.710 | 3,045 | -0.20(-6.87%) |
Sep 03, 2019 | 2.930 | 2.930 | 2.910 | 2.910 | 351 | +0.03(+1.04%) |
Aug 30, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.00(+0.00%) |
Aug 29, 2019 | 2.880 | 2.880 | 2.780 | 2.880 | 941 | +0.09(+3.15%) |
Aug 28, 2019 | 2.792 | 2.792 | 2.792 | 2.792 | 437 | +0.07(+2.62%) |
Aug 27, 2019 | 2.720 | 2.721 | 45 | +0.00(+0.00%) | ||
Aug 26, 2019 | 2.721 | 2.721 | 2.721 | 2.721 | 181 | -0.09(-3.18%) |
Aug 23, 2019 | 2.800 | 2.810 | 2.744 | 2.810 | 2,600 | -0.08(-2.79%) |
Aug 22, 2019 | 2.931 | 2.940 | 2.891 | 2.891 | 4,704 | +0.04(+1.49%) |
Aug 21, 2019 | 2.898 | 2.900 | 2.848 | 2.848 | 6,632 | +0.05(+1.73%) |
Aug 20, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 421 | +0.00(+0.00%) |
Aug 19, 2019 | 2.797 | 2.800 | 2.725 | 2.800 | 6,821 | -0.13(-4.44%) |
Aug 16, 2019 | 2.930 | 2.930 | 2.930 | 2.930 | 200 | +0.02(+0.79%) |
Aug 14, 2019 | 2.907 | 2.907 | 2.907 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 2.730 | 2.930 | 2.730 | 2.907 | 3,442 | +0.05(+1.64%) |
Aug 12, 2019 | 2.860 | 2.860 | 2.860 | 2.860 | 125 | +0.02(+0.70%) |
Aug 09, 2019 | 2.840 | 2.840 | 2.840 | 2.840 | 100 | +0.00(+0.00%) |
Aug 08, 2019 | 2.940 | 2.950 | 2.840 | 2.840 | 748 | -0.06(-2.07%) |
Aug 07, 2019 | 2.930 | 2.930 | 2.900 | 2.900 | 227 | -0.05(-1.69%) |
Aug 06, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 156 | +0.12(+4.24%) |
Aug 05, 2019 | 2.860 | 2.866 | 2.830 | 2.830 | 2,076 | +0.00(+0.00%) |
Aug 02, 2019 | 2.830 | 2.830 | 2.830 | 2.830 | 200 | -0.02(-0.70%) |
Aug 01, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 483 | +0.07(+2.52%) |
Jul 31, 2019 | 2.780 | 2.780 | 2.780 | 2.780 | 319 | -0.09(-3.14%) |
Jul 30, 2019 | 2.760 | 2.870 | 2.760 | 2.870 | 2,534 | +0.12(+4.36%) |
Jul 29, 2019 | 2.800 | 2.850 | 2.750 | 2.750 | 3,212 | -0.10(-3.42%) |
Jul 26, 2019 | 2.847 | 2.847 | 2.847 | 2.847 | 100 | +0.00(+0.00%) |
Jul 25, 2019 | 2.882 | 2.882 | 2.738 | 2.847 | 1,764 | -0.06(-2.15%) |
Jul 24, 2019 | 2.910 | 2.910 | 2.910 | 2.910 | 101 | +0.00(+0.00%) |
Jul 23, 2019 | 2.910 | 2.910 | 11 | +0.00(+0.00%) | ||
Jul 22, 2019 | 2.916 | 2.916 | 2.910 | 2.910 | 436 | +0.03(+1.04%) |
Jul 19, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 300 | +0.06(+2.21%) |
Jul 18, 2019 | 2.818 | 2.818 | 2.818 | 2.818 | 357 | +0.07(+2.46%) |
Jul 17, 2019 | 2.760 | 2.797 | 2.730 | 2.750 | 3,764 | +0.00(+0.00%) |
Jul 16, 2019 | 2.800 | 2.800 | 2.750 | 2.750 | 9,112 | -0.05(-1.79%) |
Jul 15, 2019 | 2.780 | 2.800 | 2.760 | 2.800 | 1,838 | +0.03(+1.08%) |
Jul 12, 2019 | 2.780 | 2.880 | 2.760 | 2.770 | 3,600 | -0.13(-4.48%) |
Jul 11, 2019 | 3.090 | 3.090 | 2.800 | 2.900 | 10,991 | +0.00(+0.00%) |
Jul 10, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 85 | +0.00(+0.00%) |
Jul 09, 2019 | 2.900 | 2.900 | 2.895 | 2.900 | 1,381 | +0.02(+0.66%) |
Jul 08, 2019 | 2.845 | 2.930 | 2.845 | 2.881 | 447 | -0.14(-4.62%) |
Jul 05, 2019 | 3.009 | 3.080 | 3.009 | 3.021 | 600 | +0.13(+4.52%) |
Jul 03, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 2 | +0.00(+0.00%) |