Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.370 | 3.370 | 3.100 | 3.250 | 307,934 | -0.13(-3.85%) |
Sep 27, 2019 | 3.410 | 3.500 | 3.330 | 3.380 | 94,200 | -0.07(-2.03%) |
Sep 26, 2019 | 3.710 | 3.710 | 3.380 | 3.450 | 140,382 | -0.30(-8.00%) |
Sep 25, 2019 | 3.780 | 3.825 | 3.707 | 3.750 | 83,794 | -0.06(-1.57%) |
Sep 24, 2019 | 4.080 | 4.080 | 3.710 | 3.810 | 377,510 | -0.27(-6.62%) |
Sep 23, 2019 | 4.270 | 4.290 | 4.040 | 4.080 | 160,624 | -0.18(-4.23%) |
Sep 20, 2019 | 4.140 | 4.270 | 4.020 | 4.260 | 249,100 | +0.13(+3.15%) |
Sep 19, 2019 | 4.220 | 4.313 | 4.070 | 4.130 | 192,348 | -0.09(-2.13%) |
Sep 18, 2019 | 4.360 | 4.400 | 4.090 | 4.220 | 313,633 | -0.16(-3.65%) |
Sep 17, 2019 | 4.060 | 4.800 | 3.900 | 4.380 | 1,218,325 | +0.29(+7.09%) |
Sep 16, 2019 | 4.220 | 4.356 | 4.000 | 4.090 | 271,998 | +0.30(+7.92%) |
Sep 13, 2019 | 3.700 | 3.815 | 3.630 | 3.790 | 115,000 | +0.14(+3.84%) |
Sep 12, 2019 | 3.690 | 3.735 | 3.560 | 3.650 | 248,355 | -0.15(-3.95%) |
Sep 11, 2019 | 3.860 | 3.950 | 3.700 | 3.800 | 99,352 | -0.01(-0.26%) |
Sep 10, 2019 | 3.770 | 4.030 | 3.720 | 3.810 | 126,364 | +0.07(+1.87%) |
Sep 09, 2019 | 3.500 | 3.740 | 3.450 | 3.740 | 142,853 | +0.31(+9.04%) |
Sep 06, 2019 | 3.500 | 3.545 | 3.320 | 3.430 | 87,500 | -0.10(-2.83%) |
Sep 05, 2019 | 3.420 | 3.570 | 3.380 | 3.530 | 99,426 | +0.18(+5.37%) |
Sep 04, 2019 | 3.320 | 3.420 | 3.210 | 3.350 | 116,994 | +0.11(+3.40%) |
Sep 03, 2019 | 3.340 | 3.380 | 3.110 | 3.240 | 200,545 | -0.20(-5.81%) |
Aug 30, 2019 | 3.530 | 3.530 | 3.320 | 3.440 | 106,000 | -0.10(-2.82%) |
Aug 29, 2019 | 3.480 | 3.690 | 3.480 | 3.540 | 189,830 | +0.13(+3.81%) |
Aug 28, 2019 | 3.200 | 3.470 | 3.170 | 3.410 | 168,832 | +0.29(+9.29%) |
Aug 27, 2019 | 3.210 | 3.300 | 3.000 | 3.120 | 262,373 | -0.09(-2.80%) |
Aug 26, 2019 | 3.220 | 3.320 | 3.150 | 3.210 | 182,760 | +0.02(+0.63%) |
Aug 23, 2019 | 3.370 | 3.440 | 3.190 | 3.190 | 184,700 | -0.27(-7.80%) |
Aug 22, 2019 | 3.510 | 3.590 | 3.380 | 3.460 | 134,464 | -0.05(-1.42%) |
Aug 21, 2019 | 3.630 | 3.690 | 3.390 | 3.510 | 174,598 | -0.04(-1.13%) |
Aug 20, 2019 | 3.480 | 3.610 | 3.330 | 3.550 | 284,066 | +0.06(+1.72%) |
Aug 19, 2019 | 3.390 | 3.550 | 3.300 | 3.490 | 324,190 | +0.19(+5.76%) |
Aug 16, 2019 | 3.390 | 3.450 | 3.280 | 3.300 | 481,300 | -0.08(-2.37%) |
Aug 15, 2019 | 3.510 | 3.520 | 3.300 | 3.380 | 134,317 | -0.13(-3.70%) |
Aug 14, 2019 | 3.580 | 3.580 | 3.420 | 3.510 | 164,343 | -0.23(-6.15%) |
Aug 13, 2019 | 3.860 | 4.040 | 3.690 | 3.740 | 301,688 | -0.13(-3.36%) |
Aug 12, 2019 | 4.120 | 4.120 | 3.790 | 3.870 | 158,620 | -0.17(-4.21%) |
Aug 09, 2019 | 4.090 | 4.350 | 4.010 | 4.040 | 234,100 | -0.04(-0.98%) |
Aug 08, 2019 | 3.800 | 4.080 | 3.750 | 4.080 | 267,268 | +0.31(+8.22%) |
Aug 07, 2019 | 3.500 | 3.860 | 3.475 | 3.770 | 355,753 | +0.20(+5.60%) |
Aug 06, 2019 | 3.630 | 3.700 | 3.430 | 3.570 | 193,737 | -0.04(-1.11%) |
Aug 05, 2019 | 3.780 | 3.780 | 3.510 | 3.610 | 266,019 | -0.18(-4.75%) |
Aug 02, 2019 | 3.940 | 4.050 | 3.750 | 3.790 | 177,800 | -0.14(-3.56%) |
Aug 01, 2019 | 4.300 | 4.300 | 3.800 | 3.930 | 271,602 | -0.45(-10.27%) |
Jul 31, 2019 | 4.290 | 4.535 | 4.280 | 4.380 | 302,642 | +0.10(+2.34%) |
Jul 30, 2019 | 4.020 | 4.370 | 3.980 | 4.280 | 481,473 | +0.26(+6.47%) |
Jul 29, 2019 | 4.390 | 4.418 | 3.930 | 4.020 | 252,108 | -0.37(-8.43%) |
Jul 26, 2019 | 4.350 | 4.430 | 4.210 | 4.390 | 214,100 | +0.05(+1.15%) |
Jul 25, 2019 | 4.700 | 4.827 | 4.330 | 4.340 | 229,915 | -0.36(-7.66%) |
Jul 24, 2019 | 4.630 | 4.940 | 4.620 | 4.700 | 239,125 | +0.05(+1.08%) |
Jul 23, 2019 | 4.730 | 4.820 | 4.616 | 4.650 | 373,923 | -0.09(-1.90%) |
Jul 22, 2019 | 4.810 | 4.960 | 4.630 | 4.740 | 139,272 | -0.04(-0.84%) |
Jul 19, 2019 | 4.750 | 4.860 | 4.590 | 4.780 | 322,300 | +0.01(+0.21%) |
Jul 18, 2019 | 5.190 | 5.200 | 4.700 | 4.770 | 373,121 | -0.43(-8.27%) |
Jul 17, 2019 | 5.540 | 5.573 | 5.180 | 5.200 | 253,651 | -0.36(-6.47%) |
Jul 16, 2019 | 5.950 | 5.970 | 5.510 | 5.560 | 146,998 | -0.38(-6.40%) |
Jul 15, 2019 | 6.200 | 6.200 | 5.810 | 5.940 | 114,681 | -0.25(-4.04%) |
Jul 12, 2019 | 6.250 | 6.270 | 6.080 | 6.190 | 101,800 | -0.06(-0.96%) |
Jul 11, 2019 | 6.550 | 6.630 | 6.240 | 6.250 | 131,698 | -0.26(-3.99%) |
Jul 10, 2019 | 6.460 | 6.600 | 6.300 | 6.510 | 120,606 | +0.18(+2.84%) |
Jul 09, 2019 | 6.500 | 6.500 | 6.170 | 6.330 | 145,634 | -0.22(-3.36%) |
Jul 08, 2019 | 6.500 | 6.730 | 6.500 | 6.550 | 173,675 | -0.09(-1.36%) |
Jul 05, 2019 | 6.520 | 6.785 | 6.520 | 6.640 | 88,800 | +0.12(+1.84%) |
Jul 03, 2019 | 6.530 | 6.710 | 6.460 | 6.520 | 105,300 | +0.06(+0.93%) |
Jul 02, 2019 | 6.210 | 6.747 | 5.860 | 6.460 | 612,204 | +0.26(+4.19%) |