Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.377 | 3.406 | 3.298 | 3.298 | 764,854 | -0.06(-1.76%) |
Sep 27, 2019 | 3.495 | 3.545 | 3.327 | 3.357 | 770,418 | -0.11(-3.13%) |
Sep 26, 2019 | 3.505 | 3.505 | 3.406 | 3.466 | 1,082,002 | -0.04(-1.13%) |
Sep 25, 2019 | 3.318 | 3.525 | 3.248 | 3.505 | 1,599,252 | +0.16(+4.72%) |
Sep 24, 2019 | 3.466 | 3.466 | 3.318 | 3.347 | 929,467 | -0.14(-3.97%) |
Sep 23, 2019 | 3.495 | 3.535 | 3.466 | 3.485 | 490,323 | -0.05(-1.40%) |
Sep 20, 2019 | 3.564 | 3.594 | 3.426 | 3.535 | 1,245,409 | -0.03(-0.83%) |
Sep 19, 2019 | 3.663 | 3.663 | 3.564 | 3.564 | 634,065 | -0.10(-2.70%) |
Sep 18, 2019 | 3.762 | 3.772 | 3.604 | 3.663 | 814,007 | -0.10(-2.62%) |
Sep 17, 2019 | 3.831 | 3.890 | 3.713 | 3.762 | 1,052,100 | -0.08(-2.06%) |
Sep 16, 2019 | 3.811 | 3.880 | 3.772 | 3.841 | 953,263 | +0.03(+0.78%) |
Sep 13, 2019 | 3.801 | 3.890 | 3.782 | 3.811 | 1,495,058 | +0.04(+1.05%) |
Sep 12, 2019 | 3.693 | 3.821 | 3.643 | 3.772 | 1,261,142 | +0.06(+1.60%) |
Sep 11, 2019 | 3.683 | 3.713 | 3.624 | 3.713 | 1,679,820 | +0.10(+2.73%) |
Sep 10, 2019 | 3.643 | 3.722 | 3.560 | 3.614 | 3,578,013 | -0.02(-0.54%) |
Sep 09, 2019 | 3.594 | 3.693 | 3.594 | 3.634 | 1,246,691 | +0.07(+1.94%) |
Sep 06, 2019 | 3.564 | 3.599 | 3.505 | 3.564 | 1,092,176 | +0.01(+0.28%) |
Sep 05, 2019 | 3.485 | 3.594 | 3.476 | 3.555 | 1,571,103 | +0.09(+2.56%) |
Sep 04, 2019 | 3.397 | 3.490 | 3.387 | 3.466 | 1,303,605 | +0.11(+3.24%) |
Sep 03, 2019 | 3.466 | 3.495 | 3.293 | 3.357 | 1,741,674 | -0.16(-4.49%) |
Aug 30, 2019 | 3.495 | 3.555 | 3.456 | 3.515 | 778,115 | +0.03(+0.85%) |
Aug 29, 2019 | 3.456 | 3.495 | 3.426 | 3.485 | 1,297,198 | +0.07(+2.02%) |
Aug 28, 2019 | 3.288 | 3.436 | 3.259 | 3.416 | 1,365,038 | +0.12(+3.59%) |
Aug 27, 2019 | 3.494 | 3.494 | 3.288 | 3.298 | 905,213 | -0.16(-4.55%) |
Aug 26, 2019 | 3.504 | 3.519 | 3.396 | 3.455 | 731,194 | -0.01(-0.28%) |
Aug 23, 2019 | 3.720 | 3.740 | 3.445 | 3.465 | 1,224,747 | -0.30(-8.07%) |
Aug 22, 2019 | 3.632 | 3.803 | 3.573 | 3.769 | 1,944,306 | +0.15(+4.06%) |
Aug 21, 2019 | 3.700 | 3.700 | 3.612 | 3.622 | 1,349,355 | -0.02(-0.54%) |
Aug 20, 2019 | 3.681 | 3.740 | 3.622 | 3.641 | 1,582,068 | -0.03(-0.80%) |
Aug 19, 2019 | 3.632 | 3.789 | 3.632 | 3.671 | 2,620,872 | +0.09(+2.47%) |
Aug 16, 2019 | 3.543 | 3.671 | 3.514 | 3.583 | 1,849,194 | +0.06(+1.67%) |
Aug 15, 2019 | 3.504 | 3.690 | 3.455 | 3.524 | 2,306,529 | +0.15(+4.36%) |
Aug 14, 2019 | 3.484 | 3.524 | 3.327 | 3.376 | 1,884,482 | -0.20(-5.49%) |
Aug 13, 2019 | 3.268 | 3.641 | 3.259 | 3.573 | 2,232,466 | +0.30(+9.31%) |
Aug 12, 2019 | 3.052 | 3.347 | 3.043 | 3.268 | 4,601,360 | -0.21(-5.93%) |
Aug 09, 2019 | 3.416 | 3.533 | 3.337 | 3.475 | 2,222,598 | +0.09(+2.61%) |
Aug 08, 2019 | 3.337 | 3.583 | 3.317 | 3.386 | 3,767,810 | +0.09(+2.68%) |
Aug 07, 2019 | 4.014 | 4.014 | 2.886 | 3.298 | 15,810,893 | -1.86(-36.00%) |
Aug 06, 2019 | 5.153 | 5.231 | 5.045 | 5.153 | 2,107,579 | +0.02(+0.38%) |
Aug 05, 2019 | 5.153 | 5.153 | 4.986 | 5.133 | 1,293,483 | -0.08(-1.51%) |
Aug 02, 2019 | 5.251 | 5.271 | 5.084 | 5.212 | 946,807 | -0.04(-0.75%) |
Aug 01, 2019 | 5.575 | 5.604 | 5.251 | 5.251 | 948,650 | -0.32(-5.81%) |
Jul 31, 2019 | 5.653 | 5.712 | 5.546 | 5.575 | 752,112 | -0.08(-1.39%) |
Jul 30, 2019 | 5.604 | 5.693 | 5.565 | 5.653 | 471,858 | +0.00(+0.00%) |
Jul 29, 2019 | 5.575 | 5.668 | 5.506 | 5.653 | 583,576 | +0.07(+1.23%) |
Jul 26, 2019 | 5.506 | 5.604 | 5.487 | 5.585 | 847,674 | +0.11(+1.97%) |
Jul 25, 2019 | 5.595 | 5.624 | 5.467 | 5.477 | 447,770 | -0.12(-2.11%) |
Jul 24, 2019 | 5.330 | 5.644 | 5.330 | 5.595 | 1,147,096 | +0.26(+4.78%) |
Jul 23, 2019 | 5.398 | 5.398 | 5.261 | 5.339 | 1,454,161 | -0.09(-1.63%) |
Jul 22, 2019 | 5.624 | 5.624 | 5.408 | 5.428 | 977,668 | -0.20(-3.49%) |
Jul 19, 2019 | 5.546 | 5.683 | 5.536 | 5.624 | 1,057,249 | +0.08(+1.42%) |
Jul 18, 2019 | 5.771 | 5.781 | 5.536 | 5.546 | 1,168,219 | -0.23(-3.91%) |
Jul 17, 2019 | 5.948 | 5.948 | 5.771 | 5.771 | 1,504,529 | -0.21(-3.45%) |
Jul 16, 2019 | 5.889 | 6.026 | 5.858 | 5.977 | 445,264 | +0.09(+1.50%) |
Jul 15, 2019 | 5.977 | 5.987 | 5.850 | 5.889 | 593,610 | -0.09(-1.48%) |
Jul 12, 2019 | 5.899 | 6.036 | 5.879 | 5.977 | 736,722 | +0.09(+1.50%) |
Jul 11, 2019 | 6.007 | 6.066 | 5.869 | 5.889 | 891,475 | -0.11(-1.80%) |
Jul 10, 2019 | 6.076 | 6.095 | 5.928 | 5.997 | 621,388 | -0.01(-0.16%) |
Jul 09, 2019 | 6.007 | 6.066 | 5.953 | 6.007 | 767,509 | -0.01(-0.16%) |
Jul 08, 2019 | 6.017 | 6.125 | 5.997 | 6.017 | 1,881,565 | -0.03(-0.49%) |
Jul 05, 2019 | 6.134 | 6.164 | 5.982 | 6.046 | 769,122 | -0.09(-1.44%) |
Jul 03, 2019 | 6.105 | 6.193 | 6.095 | 6.134 | 614,971 | +0.05(+0.81%) |
Jul 02, 2019 | 5.958 | 6.110 | 5.928 | 6.085 | 1,005,204 | +0.14(+2.31%) |