Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.080 | 2.120 | 2.030 | 2.100 | 839,207 | +0.02(+0.96%) |
Sep 27, 2019 | 2.100 | 2.180 | 2.060 | 2.080 | 829,100 | +0.02(+0.97%) |
Sep 26, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 927,602 | -0.13(-5.94%) |
Sep 25, 2019 | 2.200 | 2.240 | 2.100 | 2.190 | 889,997 | +0.06(+2.82%) |
Sep 24, 2019 | 2.270 | 2.270 | 2.130 | 2.130 | 1,421,934 | -0.22(-9.36%) |
Sep 23, 2019 | 2.350 | 2.430 | 2.340 | 2.350 | 627,624 | -0.05(-2.08%) |
Sep 20, 2019 | 2.390 | 2.490 | 2.380 | 2.400 | 1,866,900 | -0.20(-7.69%) |
Sep 19, 2019 | 2.990 | 2.990 | 2.500 | 2.600 | 2,694,289 | -0.31(-10.65%) |
Sep 18, 2019 | 2.920 | 3.097 | 2.900 | 2.910 | 898,580 | -0.26(-8.20%) |
Sep 17, 2019 | 3.270 | 3.275 | 3.040 | 3.170 | 1,173,033 | -0.21(-6.21%) |
Sep 16, 2019 | 3.630 | 3.650 | 3.230 | 3.380 | 4,434,492 | +0.21(+6.62%) |
Sep 13, 2019 | 3.300 | 3.330 | 3.160 | 3.170 | 826,300 | +0.09(+2.92%) |
Sep 12, 2019 | 3.100 | 3.150 | 2.900 | 3.080 | 1,650,212 | -0.42(-12.00%) |
Sep 11, 2019 | 3.210 | 3.520 | 3.070 | 3.500 | 1,649,607 | +0.20(+6.06%) |
Sep 10, 2019 | 3.160 | 3.500 | 2.960 | 3.300 | 1,675,062 | +0.45(+15.79%) |
Sep 09, 2019 | 2.600 | 2.890 | 2.600 | 2.850 | 1,269,044 | +0.17(+6.34%) |
Sep 06, 2019 | 2.500 | 2.745 | 2.390 | 2.680 | 1,528,700 | +0.19(+7.63%) |
Sep 05, 2019 | 2.510 | 2.680 | 2.490 | 2.490 | 2,934,324 | +0.04(+1.63%) |
Sep 04, 2019 | 2.320 | 2.530 | 2.320 | 2.450 | 2,024,008 | +0.21(+9.37%) |
Sep 03, 2019 | 2.250 | 2.320 | 2.130 | 2.240 | 975,401 | -0.11(-4.68%) |
Aug 30, 2019 | 2.530 | 2.530 | 2.300 | 2.350 | 697,500 | -0.17(-6.75%) |
Aug 29, 2019 | 2.440 | 2.540 | 2.350 | 2.520 | 1,390,016 | +0.13(+5.44%) |
Aug 28, 2019 | 2.200 | 2.440 | 2.180 | 2.390 | 1,106,422 | +0.24(+11.16%) |
Aug 27, 2019 | 2.240 | 2.290 | 2.120 | 2.150 | 952,773 | -0.12(-5.29%) |
Aug 26, 2019 | 2.320 | 2.360 | 2.240 | 2.270 | 724,516 | +0.00(+0.00%) |
Aug 23, 2019 | 2.410 | 2.410 | 2.230 | 2.270 | 983,500 | -0.24(-9.56%) |
Aug 22, 2019 | 2.710 | 2.720 | 2.500 | 2.510 | 1,089,371 | -0.25(-9.06%) |
Aug 21, 2019 | 2.780 | 2.820 | 2.700 | 2.760 | 937,070 | +0.04(+1.47%) |
Aug 20, 2019 | 3.190 | 3.270 | 2.610 | 2.720 | 3,652,529 | +0.01(+0.37%) |
Aug 19, 2019 | 2.770 | 2.880 | 2.630 | 2.710 | 1,864,149 | +0.03(+1.12%) |
Aug 16, 2019 | 2.270 | 2.810 | 2.260 | 2.680 | 3,795,500 | +0.59(+28.23%) |
Aug 15, 2019 | 2.160 | 2.200 | 2.070 | 2.090 | 1,393,526 | -0.16(-7.11%) |
Aug 14, 2019 | 2.310 | 2.310 | 2.150 | 2.250 | 675,467 | -0.17(-7.02%) |
Aug 13, 2019 | 2.260 | 2.700 | 2.260 | 2.420 | 1,259,726 | +0.09(+3.86%) |
Aug 12, 2019 | 2.490 | 2.500 | 2.290 | 2.330 | 582,212 | -0.20(-7.91%) |
Aug 09, 2019 | 2.720 | 2.750 | 2.520 | 2.530 | 627,500 | -0.16(-5.95%) |
Aug 08, 2019 | 2.660 | 2.710 | 2.580 | 2.690 | 506,411 | -0.01(-0.37%) |
Aug 07, 2019 | 2.700 | 2.755 | 2.560 | 2.700 | 1,062,071 | -0.31(-10.30%) |
Aug 06, 2019 | 3.080 | 3.090 | 2.860 | 3.010 | 713,301 | -0.03(-0.99%) |
Aug 05, 2019 | 3.050 | 3.150 | 2.950 | 3.040 | 901,505 | -0.18(-5.59%) |
Aug 02, 2019 | 3.740 | 3.740 | 3.060 | 3.220 | 1,394,800 | -0.56(-14.81%) |
Aug 01, 2019 | 3.870 | 3.960 | 3.675 | 3.780 | 962,066 | -0.32(-7.80%) |
Jul 31, 2019 | 4.090 | 4.330 | 3.965 | 4.100 | 889,787 | +0.16(+4.06%) |
Jul 30, 2019 | 3.480 | 4.060 | 3.350 | 3.940 | 1,780,926 | +0.13(+3.41%) |
Jul 29, 2019 | 4.160 | 4.160 | 3.745 | 3.810 | 865,735 | -0.37(-8.85%) |
Jul 26, 2019 | 4.220 | 4.270 | 4.045 | 4.180 | 401,500 | -0.02(-0.48%) |
Jul 25, 2019 | 4.440 | 4.490 | 4.120 | 4.200 | 599,135 | -0.17(-3.89%) |
Jul 24, 2019 | 4.340 | 4.420 | 4.170 | 4.370 | 993,270 | +0.25(+6.07%) |
Jul 23, 2019 | 3.930 | 4.120 | 3.750 | 4.120 | 690,550 | +0.31(+8.14%) |
Jul 22, 2019 | 3.800 | 4.075 | 3.710 | 3.810 | 562,163 | +0.13(+3.53%) |
Jul 19, 2019 | 3.740 | 3.810 | 3.610 | 3.680 | 364,500 | -0.01(-0.27%) |
Jul 18, 2019 | 3.710 | 3.712 | 3.520 | 3.690 | 367,736 | -0.07(-1.86%) |
Jul 17, 2019 | 3.900 | 3.900 | 3.720 | 3.760 | 454,860 | -0.12(-3.09%) |
Jul 16, 2019 | 3.980 | 4.100 | 3.807 | 3.880 | 577,332 | -0.10(-2.51%) |
Jul 15, 2019 | 4.240 | 4.300 | 3.960 | 3.980 | 513,398 | -0.27(-6.35%) |
Jul 12, 2019 | 4.300 | 4.320 | 4.190 | 4.250 | 408,400 | -0.07(-1.62%) |
Jul 11, 2019 | 4.510 | 4.610 | 4.250 | 4.320 | 677,222 | -0.18(-4.00%) |
Jul 10, 2019 | 4.580 | 4.660 | 4.405 | 4.500 | 892,234 | +0.08(+1.81%) |
Jul 09, 2019 | 4.610 | 4.610 | 4.300 | 4.420 | 875,757 | -0.23(-4.95%) |
Jul 08, 2019 | 4.440 | 4.660 | 4.400 | 4.650 | 594,883 | +0.15(+3.33%) |
Jul 05, 2019 | 4.510 | 4.600 | 4.440 | 4.500 | 538,100 | -0.01(-0.22%) |
Jul 03, 2019 | 4.500 | 4.540 | 4.410 | 4.510 | 787,300 | +0.01(+0.22%) |
Jul 02, 2019 | 4.850 | 4.880 | 4.350 | 4.500 | 1,682,278 | -0.42(-8.54%) |