Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.030 | 3.080 | 2.810 | 2.860 | 768,621 | -0.23(-7.44%) |
Sep 27, 2019 | 3.000 | 3.090 | 2.940 | 3.090 | 578,100 | +0.05(+1.64%) |
Sep 26, 2019 | 3.080 | 3.097 | 2.990 | 3.040 | 559,616 | +0.00(+0.00%) |
Sep 25, 2019 | 3.000 | 3.085 | 2.931 | 3.040 | 594,997 | +0.00(+0.00%) |
Sep 24, 2019 | 3.160 | 3.160 | 3.000 | 3.040 | 840,109 | -0.12(-3.80%) |
Sep 23, 2019 | 3.450 | 3.450 | 3.120 | 3.160 | 1,179,497 | -0.28(-8.14%) |
Sep 20, 2019 | 3.410 | 3.480 | 3.170 | 3.440 | 2,597,600 | +0.07(+2.08%) |
Sep 19, 2019 | 3.120 | 3.390 | 3.115 | 3.370 | 1,014,258 | +0.24(+7.67%) |
Sep 18, 2019 | 3.220 | 3.230 | 3.110 | 3.130 | 670,396 | -0.09(-2.80%) |
Sep 17, 2019 | 3.150 | 3.250 | 3.090 | 3.220 | 549,553 | +0.06(+1.90%) |
Sep 16, 2019 | 3.190 | 3.220 | 3.030 | 3.160 | 597,078 | +0.07(+2.27%) |
Sep 13, 2019 | 3.200 | 3.260 | 3.010 | 3.090 | 669,500 | -0.03(-0.96%) |
Sep 12, 2019 | 3.180 | 3.270 | 3.070 | 3.120 | 581,595 | +0.01(+0.32%) |
Sep 11, 2019 | 2.960 | 3.130 | 2.950 | 3.110 | 434,180 | +0.18(+6.14%) |
Sep 10, 2019 | 2.900 | 2.940 | 2.830 | 2.930 | 406,941 | +0.02(+0.69%) |
Sep 09, 2019 | 3.080 | 3.100 | 2.890 | 2.910 | 719,023 | -0.18(-5.83%) |
Sep 06, 2019 | 3.210 | 3.240 | 3.080 | 3.090 | 568,500 | -0.12(-3.74%) |
Sep 05, 2019 | 3.120 | 3.250 | 3.080 | 3.210 | 1,101,598 | +0.04(+1.26%) |
Sep 04, 2019 | 3.150 | 3.200 | 3.110 | 3.170 | 370,222 | +0.04(+1.28%) |
Sep 03, 2019 | 3.100 | 3.210 | 3.020 | 3.130 | 535,876 | +0.05(+1.62%) |
Aug 30, 2019 | 3.000 | 3.080 | 2.990 | 3.080 | 449,200 | +0.07(+2.33%) |
Aug 29, 2019 | 3.060 | 3.060 | 2.960 | 3.010 | 996,919 | +0.01(+0.33%) |
Aug 28, 2019 | 2.920 | 3.050 | 2.900 | 3.000 | 359,081 | +0.08(+2.74%) |
Aug 27, 2019 | 2.890 | 3.010 | 2.820 | 2.920 | 646,942 | +0.01(+0.34%) |
Aug 26, 2019 | 2.780 | 2.920 | 2.750 | 2.910 | 819,953 | +0.02(+0.69%) |
Aug 23, 2019 | 2.900 | 3.010 | 2.800 | 2.890 | 813,800 | -0.02(-0.69%) |
Aug 22, 2019 | 2.770 | 2.960 | 2.730 | 2.910 | 894,152 | +0.14(+5.05%) |
Aug 21, 2019 | 2.690 | 2.815 | 2.670 | 2.770 | 462,079 | +0.06(+2.21%) |
Aug 20, 2019 | 2.520 | 2.780 | 2.510 | 2.710 | 1,286,691 | +0.12(+4.63%) |
Aug 19, 2019 | 2.770 | 2.786 | 2.590 | 2.590 | 765,567 | -0.22(-7.83%) |
Aug 16, 2019 | 2.780 | 2.870 | 2.780 | 2.810 | 589,900 | -0.05(-1.75%) |
Aug 15, 2019 | 2.840 | 2.910 | 2.800 | 2.860 | 784,081 | -0.03(-1.04%) |
Aug 14, 2019 | 3.070 | 3.070 | 2.680 | 2.890 | 1,656,396 | -0.10(-3.34%) |
Aug 13, 2019 | 3.060 | 3.080 | 2.820 | 2.990 | 1,036,094 | +0.01(+0.34%) |
Aug 12, 2019 | 3.210 | 3.270 | 2.850 | 2.980 | 1,479,533 | -0.22(-6.88%) |
Aug 09, 2019 | 3.300 | 3.370 | 3.180 | 3.200 | 1,020,200 | -0.13(-3.90%) |
Aug 08, 2019 | 3.470 | 3.500 | 3.290 | 3.330 | 1,565,498 | -0.14(-4.03%) |
Aug 07, 2019 | 3.590 | 3.720 | 3.450 | 3.470 | 1,258,521 | -0.05(-1.42%) |
Aug 06, 2019 | 3.650 | 3.690 | 3.450 | 3.520 | 866,671 | -0.10(-2.76%) |
Aug 05, 2019 | 3.360 | 3.670 | 3.360 | 3.620 | 1,670,749 | +0.32(+9.70%) |
Aug 02, 2019 | 3.450 | 3.500 | 3.250 | 3.300 | 1,924,100 | -0.17(-4.90%) |
Aug 01, 2019 | 3.500 | 3.560 | 3.250 | 3.470 | 2,802,928 | -0.08(-2.25%) |
Jul 31, 2019 | 3.900 | 3.910 | 3.342 | 3.550 | 5,584,196 | -0.75(-17.44%) |
Jul 30, 2019 | 4.130 | 4.400 | 4.130 | 4.300 | 1,074,282 | +0.15(+3.61%) |
Jul 29, 2019 | 4.200 | 4.410 | 4.084 | 4.150 | 2,598,269 | -0.06(-1.43%) |
Jul 26, 2019 | 4.110 | 4.360 | 4.050 | 4.210 | 796,300 | +0.15(+3.69%) |
Jul 25, 2019 | 4.190 | 4.200 | 4.050 | 4.060 | 673,780 | -0.15(-3.56%) |
Jul 24, 2019 | 4.350 | 4.406 | 4.175 | 4.210 | 1,100,264 | -0.13(-3.00%) |
Jul 23, 2019 | 4.520 | 4.525 | 4.280 | 4.340 | 989,096 | -0.22(-4.82%) |
Jul 22, 2019 | 4.480 | 4.560 | 4.371 | 4.560 | 1,112,672 | +0.07(+1.56%) |
Jul 19, 2019 | 4.710 | 4.710 | 4.405 | 4.490 | 788,500 | -0.24(-5.07%) |
Jul 18, 2019 | 4.720 | 4.750 | 4.350 | 4.730 | 1,374,646 | -0.01(-0.21%) |
Jul 17, 2019 | 4.820 | 4.970 | 4.697 | 4.740 | 912,923 | -0.07(-1.46%) |
Jul 16, 2019 | 4.760 | 4.900 | 4.615 | 4.810 | 732,598 | +0.05(+1.05%) |
Jul 15, 2019 | 4.250 | 4.810 | 4.230 | 4.760 | 1,483,203 | +0.53(+12.53%) |
Jul 12, 2019 | 4.180 | 4.255 | 4.170 | 4.230 | 172,500 | +0.10(+2.42%) |
Jul 11, 2019 | 4.230 | 4.240 | 4.130 | 4.130 | 242,019 | -0.10(-2.36%) |
Jul 10, 2019 | 4.070 | 4.240 | 4.020 | 4.230 | 361,907 | +0.23(+5.75%) |
Jul 09, 2019 | 4.070 | 4.070 | 3.950 | 4.000 | 314,080 | -0.05(-1.23%) |
Jul 08, 2019 | 4.070 | 4.110 | 4.000 | 4.050 | 254,556 | -0.02(-0.49%) |
Jul 05, 2019 | 4.070 | 4.110 | 3.951 | 4.070 | 360,000 | -0.02(-0.49%) |
Jul 03, 2019 | 4.100 | 4.150 | 4.020 | 4.090 | 159,500 | +0.01(+0.25%) |
Jul 02, 2019 | 3.960 | 4.180 | 3.910 | 4.080 | 431,239 | +0.21(+5.43%) |