Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.610 | 2.610 | 2.480 | 2.500 | 218,382 | -0.12(-4.58%) |
Sep 27, 2019 | 2.640 | 2.790 | 2.570 | 2.620 | 169,800 | +0.01(+0.38%) |
Sep 26, 2019 | 2.700 | 2.770 | 2.580 | 2.610 | 128,840 | -0.09(-3.33%) |
Sep 25, 2019 | 2.640 | 2.760 | 2.560 | 2.700 | 178,343 | +0.03(+1.12%) |
Sep 24, 2019 | 2.810 | 2.870 | 2.650 | 2.670 | 366,088 | -0.10(-3.44%) |
Sep 23, 2019 | 2.900 | 3.060 | 2.750 | 2.765 | 493,577 | -0.21(-6.90%) |
Sep 20, 2019 | 2.880 | 3.100 | 2.746 | 2.970 | 1,488,100 | +0.09(+3.13%) |
Sep 19, 2019 | 2.950 | 3.090 | 2.700 | 2.880 | 449,329 | -0.10(-3.36%) |
Sep 18, 2019 | 3.190 | 3.300 | 2.905 | 2.980 | 465,368 | -0.16(-5.10%) |
Sep 17, 2019 | 3.330 | 3.410 | 3.090 | 3.140 | 368,931 | -0.18(-5.42%) |
Sep 16, 2019 | 3.320 | 3.640 | 3.290 | 3.320 | 447,250 | -0.03(-0.90%) |
Sep 13, 2019 | 3.320 | 3.470 | 3.271 | 3.350 | 404,800 | +0.08(+2.45%) |
Sep 12, 2019 | 3.520 | 3.560 | 3.045 | 3.270 | 458,352 | -0.29(-8.15%) |
Sep 11, 2019 | 3.340 | 3.590 | 3.260 | 3.560 | 910,529 | +0.22(+6.59%) |
Sep 10, 2019 | 2.680 | 3.350 | 2.610 | 3.340 | 1,175,807 | +0.64(+23.70%) |
Sep 09, 2019 | 2.220 | 2.840 | 2.150 | 2.700 | 987,912 | +0.50(+22.73%) |
Sep 06, 2019 | 2.060 | 2.490 | 1.970 | 2.200 | 738,500 | +0.20(+10.00%) |
Sep 05, 2019 | 1.800 | 2.026 | 1.800 | 2.000 | 414,467 | +0.23(+12.99%) |
Sep 04, 2019 | 1.730 | 1.780 | 1.720 | 1.770 | 228,150 | +0.06(+3.51%) |
Sep 03, 2019 | 1.730 | 1.810 | 1.690 | 1.710 | 333,751 | -0.05(-2.84%) |
Aug 30, 2019 | 1.770 | 1.770 | 1.660 | 1.760 | 241,400 | +0.04(+2.33%) |
Aug 29, 2019 | 1.640 | 1.800 | 1.640 | 1.720 | 248,925 | +0.10(+6.17%) |
Aug 28, 2019 | 1.560 | 1.710 | 1.464 | 1.620 | 193,775 | +0.05(+3.18%) |
Aug 27, 2019 | 1.600 | 1.640 | 1.470 | 1.570 | 569,526 | -0.03(-1.88%) |
Aug 26, 2019 | 1.570 | 1.622 | 1.500 | 1.600 | 373,636 | +0.05(+3.23%) |
Aug 23, 2019 | 1.670 | 1.680 | 1.520 | 1.550 | 386,400 | -0.12(-7.19%) |
Aug 22, 2019 | 1.810 | 1.835 | 1.650 | 1.670 | 191,674 | -0.14(-7.73%) |
Aug 21, 2019 | 1.830 | 1.900 | 1.760 | 1.810 | 348,993 | +0.00(+0.00%) |
Aug 20, 2019 | 1.830 | 1.870 | 1.740 | 1.810 | 190,894 | -0.03(-1.63%) |
Aug 19, 2019 | 1.890 | 1.970 | 1.780 | 1.840 | 317,082 | -0.03(-1.60%) |
Aug 16, 2019 | 1.800 | 2.000 | 1.800 | 1.870 | 699,500 | +0.12(+6.86%) |
Aug 15, 2019 | 2.000 | 2.160 | 1.560 | 1.750 | 903,871 | -0.26(-12.94%) |
Aug 14, 2019 | 2.200 | 2.200 | 1.950 | 2.010 | 547,684 | -0.20(-9.05%) |
Aug 13, 2019 | 2.280 | 2.300 | 2.190 | 2.210 | 303,801 | -0.08(-3.49%) |
Aug 12, 2019 | 2.250 | 2.430 | 2.245 | 2.290 | 262,878 | +0.10(+4.57%) |
Aug 09, 2019 | 2.400 | 2.400 | 2.100 | 2.190 | 449,800 | -0.16(-6.81%) |
Aug 08, 2019 | 2.110 | 2.430 | 2.080 | 2.350 | 383,006 | +0.28(+13.53%) |
Aug 07, 2019 | 2.250 | 2.250 | 2.032 | 2.070 | 495,480 | -0.16(-7.17%) |
Aug 06, 2019 | 2.530 | 2.600 | 2.220 | 2.230 | 784,716 | -0.30(-11.86%) |
Aug 05, 2019 | 2.750 | 3.070 | 2.510 | 2.530 | 1,133,894 | -1.00(-28.33%) |
Aug 02, 2019 | 3.560 | 3.570 | 3.430 | 3.530 | 292,600 | +0.01(+0.28%) |
Aug 01, 2019 | 3.700 | 3.750 | 3.520 | 3.520 | 189,064 | -0.18(-4.86%) |
Jul 31, 2019 | 3.730 | 3.830 | 3.690 | 3.700 | 251,726 | -0.04(-1.07%) |
Jul 30, 2019 | 3.710 | 3.780 | 3.670 | 3.740 | 141,677 | +0.02(+0.54%) |
Jul 29, 2019 | 3.780 | 3.800 | 3.650 | 3.720 | 90,518 | -0.07(-1.85%) |
Jul 26, 2019 | 3.800 | 3.840 | 3.760 | 3.790 | 101,900 | -0.01(-0.26%) |
Jul 25, 2019 | 3.860 | 3.870 | 3.730 | 3.800 | 188,575 | -0.07(-1.81%) |
Jul 24, 2019 | 3.660 | 3.900 | 3.660 | 3.870 | 284,228 | +0.20(+5.45%) |
Jul 23, 2019 | 3.680 | 3.690 | 3.650 | 3.670 | 186,036 | -0.01(-0.27%) |
Jul 22, 2019 | 3.550 | 3.690 | 3.550 | 3.680 | 109,394 | +0.13(+3.66%) |
Jul 19, 2019 | 3.510 | 3.580 | 3.500 | 3.550 | 70,800 | +0.03(+0.85%) |
Jul 18, 2019 | 3.550 | 3.570 | 3.490 | 3.520 | 241,689 | -0.05(-1.40%) |
Jul 17, 2019 | 3.610 | 3.630 | 3.550 | 3.570 | 96,818 | -0.05(-1.38%) |
Jul 16, 2019 | 3.480 | 3.810 | 3.480 | 3.620 | 193,033 | +0.14(+4.02%) |
Jul 15, 2019 | 3.520 | 3.580 | 3.470 | 3.480 | 126,399 | -0.03(-0.85%) |
Jul 12, 2019 | 3.490 | 3.550 | 3.410 | 3.510 | 146,400 | +0.03(+0.86%) |
Jul 11, 2019 | 3.460 | 3.570 | 3.360 | 3.480 | 169,104 | +0.02(+0.58%) |
Jul 10, 2019 | 3.520 | 3.620 | 3.450 | 3.460 | 115,512 | -0.06(-1.70%) |
Jul 09, 2019 | 3.500 | 3.560 | 3.410 | 3.520 | 330,927 | +0.02(+0.57%) |
Jul 08, 2019 | 3.600 | 3.690 | 3.500 | 3.500 | 177,981 | -0.11(-3.05%) |
Jul 05, 2019 | 3.550 | 3.650 | 3.490 | 3.610 | 262,300 | +0.06(+1.69%) |
Jul 03, 2019 | 3.620 | 3.620 | 3.500 | 3.550 | 121,400 | +0.04(+1.14%) |
Jul 02, 2019 | 3.520 | 3.550 | 3.480 | 3.510 | 175,388 | -0.10(-2.77%) |