Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.050 | 3.050 | 2.860 | 2.990 | 257,208 | -0.06(-1.97%) |
Oct 30, 2019 | 3.150 | 3.150 | 3.000 | 3.050 | 105,436 | -0.09(-2.87%) |
Oct 29, 2019 | 3.130 | 3.144 | 3.090 | 3.140 | 47,338 | -0.02(-0.57%) |
Oct 28, 2019 | 3.130 | 3.172 | 3.100 | 3.158 | 102,405 | +0.04(+1.22%) |
Oct 25, 2019 | 3.180 | 3.180 | 3.100 | 3.120 | 89,600 | -0.06(-1.89%) |
Oct 24, 2019 | 3.180 | 3.240 | 3.090 | 3.180 | 173,434 | +0.09(+2.91%) |
Oct 23, 2019 | 2.990 | 3.126 | 2.970 | 3.090 | 179,324 | +0.10(+3.34%) |
Oct 22, 2019 | 3.010 | 3.015 | 2.970 | 2.990 | 79,870 | -0.01(-0.33%) |
Oct 21, 2019 | 3.050 | 3.058 | 2.940 | 3.000 | 97,414 | -0.03(-0.99%) |
Oct 18, 2019 | 3.050 | 3.070 | 3.000 | 3.030 | 52,400 | +0.04(+1.34%) |
Oct 17, 2019 | 3.020 | 3.034 | 2.950 | 2.990 | 63,623 | +0.00(+0.00%) |
Oct 16, 2019 | 3.030 | 3.043 | 2.950 | 2.990 | 176,341 | -0.06(-1.97%) |
Oct 15, 2019 | 3.060 | 3.074 | 3.030 | 3.050 | 73,617 | -0.02(-0.65%) |
Oct 14, 2019 | 3.080 | 3.080 | 3.040 | 3.070 | 39,418 | +0.01(+0.33%) |
Oct 11, 2019 | 3.040 | 3.100 | 3.030 | 3.060 | 57,500 | +0.01(+0.33%) |
Oct 10, 2019 | 3.070 | 3.080 | 3.000 | 3.050 | 95,876 | +0.01(+0.33%) |
Oct 09, 2019 | 3.180 | 3.180 | 3.030 | 3.040 | 76,062 | -0.06(-1.94%) |
Oct 08, 2019 | 3.120 | 3.138 | 3.060 | 3.100 | 78,957 | +0.01(+0.32%) |
Oct 07, 2019 | 3.060 | 3.116 | 3.030 | 3.090 | 63,016 | +0.01(+0.32%) |
Oct 04, 2019 | 3.100 | 3.110 | 3.060 | 3.080 | 76,200 | +0.04(+1.32%) |
Oct 03, 2019 | 3.030 | 3.127 | 3.000 | 3.040 | 128,310 | +0.03(+1.00%) |
Oct 02, 2019 | 3.020 | 3.050 | 3.010 | 3.010 | 115,799 | -0.02(-0.66%) |
Oct 01, 2019 | 3.160 | 3.180 | 3.010 | 3.030 | 261,427 | -0.02(-0.66%) |
Sep 30, 2019 | 3.180 | 3.180 | 3.050 | 3.050 | 80,328 | -0.06(-1.93%) |
Sep 27, 2019 | 3.050 | 3.170 | 3.040 | 3.110 | 146,300 | +0.08(+2.64%) |
Sep 26, 2019 | 3.100 | 3.130 | 3.010 | 3.030 | 142,571 | -0.04(-1.30%) |
Sep 25, 2019 | 3.120 | 3.170 | 3.050 | 3.070 | 201,760 | -0.05(-1.60%) |
Sep 24, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 165,072 | -0.06(-1.89%) |
Sep 23, 2019 | 3.100 | 3.209 | 3.050 | 3.180 | 180,153 | +0.15(+4.95%) |
Sep 20, 2019 | 3.200 | 3.239 | 2.930 | 3.030 | 698,100 | -0.19(-5.90%) |
Sep 19, 2019 | 3.200 | 3.260 | 3.170 | 3.220 | 172,247 | +0.03(+0.94%) |
Sep 18, 2019 | 3.240 | 3.290 | 3.190 | 3.190 | 104,697 | -0.05(-1.54%) |
Sep 17, 2019 | 3.270 | 3.270 | 3.180 | 3.240 | 217,024 | -0.09(-2.70%) |
Sep 16, 2019 | 3.600 | 3.600 | 3.320 | 3.330 | 290,401 | -0.28(-7.76%) |
Sep 13, 2019 | 3.500 | 3.686 | 3.500 | 3.610 | 215,900 | +0.12(+3.44%) |
Sep 12, 2019 | 3.480 | 3.520 | 3.410 | 3.490 | 72,587 | -0.03(-0.85%) |
Sep 11, 2019 | 3.240 | 3.520 | 3.210 | 3.520 | 220,262 | +0.28(+8.64%) |
Sep 10, 2019 | 3.160 | 3.250 | 3.130 | 3.240 | 85,662 | +0.08(+2.53%) |
Sep 09, 2019 | 3.230 | 3.240 | 3.160 | 3.160 | 140,984 | -0.02(-0.63%) |
Sep 06, 2019 | 3.210 | 3.240 | 3.150 | 3.180 | 137,800 | -0.03(-0.93%) |
Sep 05, 2019 | 3.120 | 3.240 | 3.120 | 3.210 | 107,879 | +0.03(+0.94%) |
Sep 04, 2019 | 3.070 | 3.250 | 3.070 | 3.180 | 104,144 | +0.05(+1.60%) |
Sep 03, 2019 | 3.180 | 3.180 | 3.080 | 3.130 | 173,343 | -0.07(-2.19%) |
Aug 30, 2019 | 3.250 | 3.310 | 3.190 | 3.200 | 110,100 | -0.09(-2.74%) |
Aug 29, 2019 | 3.240 | 3.340 | 3.240 | 3.290 | 88,230 | +0.02(+0.61%) |
Aug 28, 2019 | 3.190 | 3.330 | 3.130 | 3.270 | 80,876 | +0.08(+2.51%) |
Aug 27, 2019 | 3.250 | 3.340 | 3.090 | 3.190 | 382,938 | -0.14(-4.20%) |
Aug 26, 2019 | 3.320 | 3.345 | 3.273 | 3.330 | 92,541 | +0.05(+1.52%) |
Aug 23, 2019 | 3.450 | 3.450 | 3.250 | 3.280 | 201,400 | -0.17(-4.93%) |
Aug 22, 2019 | 3.490 | 3.520 | 3.450 | 3.450 | 51,811 | -0.05(-1.43%) |
Aug 21, 2019 | 3.580 | 3.590 | 3.480 | 3.500 | 76,008 | -0.05(-1.41%) |
Aug 20, 2019 | 3.560 | 3.600 | 3.458 | 3.550 | 74,737 | +0.00(+0.00%) |
Aug 19, 2019 | 3.520 | 3.610 | 3.516 | 3.550 | 124,128 | +0.06(+1.72%) |
Aug 16, 2019 | 3.370 | 3.520 | 3.370 | 3.490 | 108,700 | +0.07(+2.05%) |
Aug 15, 2019 | 3.390 | 3.540 | 3.390 | 3.420 | 114,495 | -0.01(-0.29%) |
Aug 14, 2019 | 3.460 | 3.590 | 3.320 | 3.430 | 385,992 | -0.14(-3.92%) |
Aug 13, 2019 | 3.600 | 3.630 | 3.510 | 3.570 | 144,631 | -0.03(-0.83%) |
Aug 12, 2019 | 3.460 | 3.670 | 3.330 | 3.600 | 242,537 | +0.04(+1.12%) |
Aug 09, 2019 | 3.560 | 3.670 | 3.510 | 3.560 | 87,500 | -0.10(-2.73%) |
Aug 08, 2019 | 3.510 | 3.690 | 3.470 | 3.660 | 178,510 | +0.13(+3.68%) |
Aug 07, 2019 | 3.500 | 3.550 | 3.450 | 3.530 | 102,928 | +0.03(+0.86%) |
Aug 06, 2019 | 3.640 | 3.640 | 3.410 | 3.500 | 282,953 | -0.11(-3.05%) |
Aug 05, 2019 | 3.570 | 3.620 | 3.520 | 3.610 | 148,116 | -0.09(-2.43%) |
Aug 02, 2019 | 3.600 | 3.719 | 3.540 | 3.700 | 74,700 | +0.06(+1.65%) |