Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.920 | 4.000 | 3.680 | 3.800 | 1,558,070 | -0.03(-0.78%) |
Sep 27, 2019 | 3.820 | 4.170 | 3.800 | 3.830 | 1,602,800 | +0.01(+0.26%) |
Sep 26, 2019 | 3.940 | 4.005 | 3.810 | 3.820 | 889,837 | -0.14(-3.41%) |
Sep 25, 2019 | 4.000 | 4.130 | 3.920 | 3.955 | 1,100,598 | -0.04(-1.00%) |
Sep 24, 2019 | 4.110 | 4.170 | 3.960 | 3.995 | 1,910,903 | -0.08(-2.08%) |
Sep 23, 2019 | 4.020 | 4.200 | 3.920 | 4.080 | 1,744,852 | -0.02(-0.49%) |
Sep 20, 2019 | 3.710 | 4.250 | 3.640 | 4.100 | 3,963,800 | +0.43(+11.72%) |
Sep 19, 2019 | 3.760 | 3.810 | 3.640 | 3.670 | 1,621,733 | -0.09(-2.39%) |
Sep 18, 2019 | 3.700 | 3.790 | 3.590 | 3.760 | 1,800,454 | +0.05(+1.35%) |
Sep 17, 2019 | 3.820 | 3.820 | 3.560 | 3.710 | 2,799,327 | -0.12(-3.13%) |
Sep 16, 2019 | 3.620 | 3.920 | 3.595 | 3.830 | 2,091,249 | +0.19(+5.22%) |
Sep 13, 2019 | 3.740 | 3.870 | 3.555 | 3.640 | 2,830,200 | -0.10(-2.67%) |
Sep 12, 2019 | 3.610 | 3.890 | 3.310 | 3.740 | 3,195,011 | +0.13(+3.60%) |
Sep 11, 2019 | 3.320 | 3.620 | 3.180 | 3.610 | 3,695,423 | +0.29(+8.73%) |
Sep 10, 2019 | 2.700 | 3.320 | 2.650 | 3.320 | 4,539,245 | +0.62(+22.96%) |
Sep 09, 2019 | 2.660 | 2.720 | 2.490 | 2.700 | 3,592,934 | +0.05(+1.89%) |
Sep 06, 2019 | 2.680 | 2.750 | 2.640 | 2.650 | 1,209,900 | -0.02(-0.75%) |
Sep 05, 2019 | 2.790 | 2.820 | 2.560 | 2.670 | 1,793,420 | -0.07(-2.55%) |
Sep 04, 2019 | 2.770 | 2.810 | 2.640 | 2.740 | 1,389,254 | +0.00(+0.00%) |
Sep 03, 2019 | 2.860 | 2.870 | 2.680 | 2.740 | 1,987,504 | -0.15(-5.19%) |
Aug 30, 2019 | 2.950 | 3.000 | 2.860 | 2.890 | 789,900 | -0.05(-1.70%) |
Aug 29, 2019 | 3.050 | 3.090 | 2.850 | 2.940 | 1,193,736 | -0.08(-2.65%) |
Aug 28, 2019 | 2.770 | 3.100 | 2.750 | 3.020 | 1,571,077 | +0.25(+9.03%) |
Aug 27, 2019 | 2.950 | 2.950 | 2.720 | 2.770 | 2,187,341 | -0.16(-5.46%) |
Aug 26, 2019 | 2.790 | 3.140 | 2.710 | 2.930 | 5,185,093 | +0.23(+8.52%) |
Aug 23, 2019 | 2.710 | 2.820 | 2.650 | 2.700 | 1,393,700 | -0.04(-1.46%) |
Aug 22, 2019 | 2.690 | 2.790 | 2.659 | 2.740 | 1,178,407 | +0.03(+1.11%) |
Aug 21, 2019 | 2.820 | 2.820 | 2.550 | 2.710 | 4,587,298 | -0.07(-2.52%) |
Aug 20, 2019 | 2.850 | 2.950 | 2.760 | 2.780 | 1,462,939 | -0.07(-2.46%) |
Aug 19, 2019 | 2.740 | 2.970 | 2.620 | 2.850 | 4,157,550 | +0.14(+5.17%) |
Aug 16, 2019 | 2.590 | 2.825 | 2.540 | 2.710 | 1,611,300 | +0.15(+5.86%) |
Aug 15, 2019 | 2.590 | 2.630 | 2.340 | 2.560 | 4,082,105 | -0.05(-1.92%) |
Aug 14, 2019 | 2.730 | 2.760 | 2.550 | 2.610 | 2,747,698 | -0.20(-7.12%) |
Aug 13, 2019 | 2.950 | 3.010 | 2.800 | 2.810 | 3,111,033 | -0.13(-4.42%) |
Aug 12, 2019 | 3.000 | 3.045 | 2.910 | 2.940 | 969,752 | -0.06(-2.00%) |
Aug 09, 2019 | 3.140 | 3.180 | 2.930 | 3.000 | 2,238,500 | -0.17(-5.36%) |
Aug 08, 2019 | 3.080 | 3.250 | 3.000 | 3.170 | 1,108,233 | +0.09(+2.92%) |
Aug 07, 2019 | 2.960 | 3.120 | 2.830 | 3.080 | 1,291,338 | +0.07(+2.33%) |
Aug 06, 2019 | 3.210 | 3.270 | 2.940 | 3.010 | 1,725,409 | -0.13(-4.14%) |
Aug 05, 2019 | 3.450 | 3.450 | 3.110 | 3.140 | 1,939,094 | -0.31(-8.99%) |
Aug 02, 2019 | 3.620 | 3.710 | 3.390 | 3.450 | 1,625,100 | -0.19(-5.22%) |
Aug 01, 2019 | 4.040 | 4.300 | 3.470 | 3.640 | 2,632,615 | -0.08(-2.15%) |
Jul 31, 2019 | 3.710 | 3.860 | 3.680 | 3.720 | 1,939,361 | +0.04(+1.09%) |
Jul 30, 2019 | 3.500 | 3.800 | 3.460 | 3.680 | 1,431,226 | +0.16(+4.55%) |
Jul 29, 2019 | 3.490 | 3.580 | 3.360 | 3.520 | 2,536,134 | +0.04(+1.15%) |
Jul 26, 2019 | 3.440 | 3.580 | 3.435 | 3.480 | 1,033,400 | +0.04(+1.16%) |
Jul 25, 2019 | 3.690 | 3.690 | 3.440 | 3.440 | 2,991,154 | -0.25(-6.78%) |
Jul 24, 2019 | 3.620 | 3.760 | 3.580 | 3.690 | 775,506 | +0.07(+1.93%) |
Jul 23, 2019 | 3.970 | 3.970 | 3.605 | 3.620 | 1,159,843 | -0.16(-4.23%) |
Jul 22, 2019 | 3.860 | 3.922 | 3.740 | 3.780 | 925,511 | -0.06(-1.56%) |
Jul 19, 2019 | 3.870 | 3.970 | 3.770 | 3.840 | 858,900 | -0.03(-0.78%) |
Jul 18, 2019 | 4.100 | 4.120 | 3.780 | 3.870 | 1,296,132 | -0.25(-6.07%) |
Jul 17, 2019 | 4.200 | 4.210 | 4.080 | 4.120 | 818,206 | -0.08(-1.90%) |
Jul 16, 2019 | 4.340 | 4.450 | 4.170 | 4.200 | 1,096,889 | -0.14(-3.23%) |
Jul 15, 2019 | 4.440 | 4.440 | 4.270 | 4.340 | 915,576 | -0.11(-2.47%) |
Jul 12, 2019 | 4.570 | 4.660 | 4.415 | 4.450 | 1,138,600 | -0.13(-2.84%) |
Jul 11, 2019 | 4.820 | 4.860 | 4.530 | 4.580 | 1,484,623 | -0.27(-5.57%) |
Jul 10, 2019 | 5.010 | 5.030 | 4.670 | 4.850 | 1,204,051 | -0.13(-2.61%) |
Jul 09, 2019 | 4.950 | 5.080 | 4.840 | 4.980 | 1,320,642 | +0.00(+0.00%) |
Jul 08, 2019 | 5.040 | 5.230 | 4.930 | 4.980 | 1,206,219 | -0.09(-1.78%) |
Jul 05, 2019 | 5.270 | 5.350 | 5.020 | 5.070 | 1,255,900 | -0.18(-3.43%) |
Jul 03, 2019 | 5.200 | 5.320 | 5.100 | 5.250 | 700,700 | +0.07(+1.35%) |
Jul 02, 2019 | 5.170 | 5.400 | 5.070 | 5.180 | 1,385,757 | +0.00(+0.00%) |