Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.950 | 4.160 | 3.680 | 3.900 | 38,406 | -0.11(-2.75%) |
Sep 27, 2019 | 4.340 | 4.340 | 3.800 | 4.010 | 97,700 | -0.34(-7.81%) |
Sep 26, 2019 | 4.510 | 4.800 | 4.200 | 4.350 | 2,354,268 | -0.15(-3.33%) |
Sep 25, 2019 | 4.760 | 4.890 | 4.380 | 4.500 | 127,494 | -0.27(-5.58%) |
Sep 24, 2019 | 4.760 | 4.945 | 4.760 | 4.766 | 778,780 | -0.08(-1.73%) |
Sep 23, 2019 | 4.880 | 4.960 | 4.760 | 4.850 | 977,713 | -0.03(-0.61%) |
Sep 20, 2019 | 4.870 | 5.010 | 4.790 | 4.880 | 172,400 | -0.13(-2.59%) |
Sep 19, 2019 | 4.940 | 5.050 | 4.720 | 5.010 | 320,414 | +0.08(+1.62%) |
Sep 18, 2019 | 5.080 | 5.120 | 4.700 | 4.930 | 541,250 | -0.14(-2.76%) |
Sep 17, 2019 | 5.020 | 5.180 | 4.410 | 5.070 | 799,682 | +0.03(+0.60%) |
Sep 16, 2019 | 4.420 | 5.070 | 4.314 | 5.040 | 406,956 | +0.70(+16.13%) |
Sep 13, 2019 | 4.080 | 4.660 | 4.000 | 4.340 | 411,300 | +0.24(+5.85%) |
Sep 12, 2019 | 3.880 | 4.330 | 3.790 | 4.100 | 343,474 | +0.21(+5.40%) |
Sep 11, 2019 | 3.370 | 3.900 | 3.370 | 3.890 | 118,140 | +0.35(+9.89%) |
Sep 10, 2019 | 3.530 | 3.720 | 3.200 | 3.540 | 766,201 | +0.04(+1.14%) |
Sep 09, 2019 | 3.500 | 3.650 | 3.480 | 3.500 | 69,884 | -0.08(-2.23%) |
Sep 06, 2019 | 3.400 | 3.780 | 3.350 | 3.580 | 153,000 | +0.18(+5.29%) |
Sep 05, 2019 | 3.220 | 3.410 | 3.120 | 3.400 | 165,702 | +0.47(+16.04%) |
Sep 04, 2019 | 3.000 | 3.160 | 2.930 | 2.930 | 1,197,324 | -0.07(-2.33%) |
Sep 03, 2019 | 3.260 | 3.335 | 2.890 | 3.000 | 361,155 | -0.17(-5.36%) |
Aug 30, 2019 | 3.270 | 3.290 | 3.075 | 3.170 | 41,100 | +0.07(+2.26%) |
Aug 29, 2019 | 3.100 | 3.330 | 3.000 | 3.100 | 50,897 | +0.19(+6.53%) |
Aug 28, 2019 | 3.000 | 3.100 | 2.910 | 2.910 | 121,356 | -0.04(-1.36%) |
Aug 27, 2019 | 2.930 | 3.200 | 2.903 | 2.950 | 42,550 | +0.05(+1.72%) |
Aug 26, 2019 | 3.000 | 3.000 | 2.830 | 2.900 | 159,356 | -0.16(-5.23%) |
Aug 23, 2019 | 2.450 | 3.060 | 2.450 | 3.060 | 78,500 | +0.53(+20.95%) |
Aug 22, 2019 | 2.450 | 2.600 | 2.100 | 2.530 | 60,414 | +0.25(+10.96%) |
Aug 21, 2019 | 2.280 | 2.420 | 2.250 | 2.280 | 27,315 | -0.05(-2.15%) |
Aug 20, 2019 | 2.200 | 2.490 | 2.150 | 2.330 | 54,634 | +0.13(+5.90%) |
Aug 19, 2019 | 2.110 | 2.300 | 2.110 | 2.200 | 8,195 | +0.10(+4.77%) |
Aug 16, 2019 | 2.450 | 2.450 | 2.100 | 2.100 | 151,400 | -0.25(-10.64%) |
Aug 15, 2019 | 2.090 | 2.350 | 2.081 | 2.350 | 85,317 | +0.28(+13.53%) |
Aug 14, 2019 | 2.230 | 2.370 | 2.055 | 2.070 | 52,692 | +0.02(+0.98%) |
Aug 13, 2019 | 2.250 | 2.250 | 1.900 | 2.050 | 38,824 | -0.22(-9.69%) |
Aug 12, 2019 | 2.340 | 2.380 | 2.250 | 2.270 | 71,082 | -0.03(-1.30%) |
Aug 09, 2019 | 2.280 | 2.420 | 2.260 | 2.300 | 7,500 | -0.13(-5.35%) |
Aug 08, 2019 | 2.260 | 2.460 | 2.250 | 2.430 | 28,343 | +0.13(+5.65%) |
Aug 07, 2019 | 2.630 | 2.630 | 2.300 | 2.300 | 16,415 | -0.19(-7.63%) |
Aug 06, 2019 | 2.570 | 2.650 | 2.460 | 2.490 | 10,424 | -0.18(-6.74%) |
Aug 05, 2019 | 2.750 | 2.750 | 2.280 | 2.670 | 61,853 | -0.11(-3.96%) |
Aug 02, 2019 | 2.800 | 2.885 | 2.780 | 2.780 | 23,800 | -0.07(-2.46%) |
Aug 01, 2019 | 2.920 | 3.040 | 2.570 | 2.850 | 63,578 | -0.03(-1.04%) |
Jul 31, 2019 | 2.950 | 3.040 | 2.860 | 2.880 | 73,274 | -0.09(-3.03%) |
Jul 30, 2019 | 2.860 | 3.020 | 2.860 | 2.970 | 12,328 | -0.03(-1.00%) |
Jul 29, 2019 | 3.000 | 3.090 | 2.900 | 3.000 | 51,491 | +0.04(+1.35%) |
Jul 26, 2019 | 3.000 | 3.090 | 2.950 | 2.960 | 164,400 | +0.02(+0.68%) |
Jul 25, 2019 | 2.920 | 3.035 | 2.920 | 2.940 | 30,098 | -0.02(-0.68%) |
Jul 24, 2019 | 3.110 | 3.110 | 2.960 | 2.960 | 57,475 | -0.04(-1.33%) |
Jul 23, 2019 | 3.020 | 3.090 | 2.920 | 3.000 | 19,413 | +0.01(+0.33%) |
Jul 22, 2019 | 3.000 | 3.110 | 2.970 | 2.990 | 69,463 | -0.06(-1.97%) |
Jul 19, 2019 | 2.920 | 3.070 | 2.920 | 3.050 | 67,600 | +0.01(+0.49%) |
Jul 18, 2019 | 3.080 | 3.100 | 2.935 | 3.035 | 70,211 | +0.02(+0.66%) |
Jul 17, 2019 | 3.140 | 3.140 | 2.980 | 3.015 | 181,038 | -0.02(-0.82%) |
Jul 16, 2019 | 2.990 | 3.140 | 2.970 | 3.040 | 112,256 | -0.03(-0.98%) |
Jul 15, 2019 | 2.920 | 3.140 | 2.920 | 3.070 | 108,032 | +0.07(+2.33%) |
Jul 12, 2019 | 2.880 | 3.050 | 2.880 | 3.000 | 117,900 | +0.12(+4.17%) |
Jul 11, 2019 | 2.750 | 2.970 | 2.660 | 2.880 | 1,201,470 | +0.11(+3.81%) |
Jul 10, 2019 | 2.970 | 3.000 | 2.720 | 2.774 | 50,965 | -0.20(-6.59%) |
Jul 09, 2019 | 2.950 | 3.040 | 2.950 | 2.970 | 867,926 | -0.03(-1.00%) |
Jul 08, 2019 | 2.900 | 3.080 | 2.800 | 3.000 | 115,375 | +0.28(+10.29%) |
Jul 05, 2019 | 3.020 | 3.190 | 2.720 | 2.720 | 113,700 | -0.50(-15.53%) |
Jul 03, 2019 | 3.460 | 3.630 | 3.030 | 3.220 | 111,300 | -0.32(-9.04%) |
Jul 02, 2019 | 3.500 | 3.680 | 3.350 | 3.540 | 44,247 | -0.07(-1.94%) |