Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.733 | 3.801 | 3.624 | 3.644 | 6,167,195 | -0.12(-3.14%) |
Sep 27, 2019 | 3.801 | 3.898 | 3.733 | 3.762 | 4,568,434 | -0.13(-3.29%) |
Sep 26, 2019 | 3.989 | 4.058 | 3.747 | 3.890 | 3,769,677 | -0.16(-3.89%) |
Sep 25, 2019 | 4.067 | 4.151 | 3.989 | 4.048 | 5,950,681 | -0.11(-2.61%) |
Sep 24, 2019 | 4.264 | 4.294 | 4.048 | 4.156 | 5,397,332 | -0.14(-3.21%) |
Sep 23, 2019 | 4.186 | 4.353 | 4.127 | 4.294 | 7,814,888 | +0.06(+1.40%) |
Sep 20, 2019 | 4.117 | 4.264 | 4.067 | 4.235 | 47,683,340 | +0.17(+4.12%) |
Sep 19, 2019 | 4.117 | 4.117 | 3.880 | 4.067 | 5,798,893 | +0.01(+0.24%) |
Sep 18, 2019 | 4.077 | 4.225 | 4.038 | 4.058 | 5,108,839 | -0.09(-2.14%) |
Sep 17, 2019 | 4.865 | 4.865 | 4.127 | 4.146 | 7,607,824 | -0.76(-15.46%) |
Sep 16, 2019 | 4.599 | 5.028 | 4.191 | 4.905 | 20,523,278 | +0.89(+22.06%) |
Sep 13, 2019 | 4.028 | 4.117 | 3.792 | 4.018 | 7,702,735 | +0.09(+2.26%) |
Sep 12, 2019 | 3.880 | 4.028 | 3.792 | 3.930 | 5,056,882 | -0.16(-3.86%) |
Sep 11, 2019 | 4.127 | 4.304 | 3.890 | 4.087 | 6,265,683 | +0.01(+0.24%) |
Sep 10, 2019 | 4.146 | 4.274 | 4.008 | 4.077 | 7,983,639 | -0.03(-0.72%) |
Sep 09, 2019 | 3.851 | 4.112 | 3.782 | 4.107 | 8,381,923 | +0.37(+10.03%) |
Sep 06, 2019 | 3.870 | 3.900 | 3.669 | 3.733 | 3,260,005 | -0.19(-4.77%) |
Sep 05, 2019 | 3.841 | 4.097 | 3.811 | 3.920 | 5,034,804 | +0.14(+3.65%) |
Sep 04, 2019 | 3.605 | 3.831 | 3.516 | 3.782 | 6,052,429 | +0.31(+8.78%) |
Sep 03, 2019 | 3.457 | 3.523 | 3.289 | 3.477 | 4,454,784 | -0.03(-0.84%) |
Aug 30, 2019 | 3.841 | 3.861 | 3.427 | 3.506 | 3,405,510 | -0.33(-8.72%) |
Aug 29, 2019 | 3.762 | 3.905 | 3.733 | 3.841 | 5,901,546 | +0.12(+3.17%) |
Aug 28, 2019 | 3.526 | 3.782 | 3.477 | 3.723 | 4,562,504 | +0.23(+6.48%) |
Aug 27, 2019 | 3.624 | 3.654 | 3.408 | 3.496 | 4,415,623 | -0.10(-2.74%) |
Aug 26, 2019 | 3.723 | 3.762 | 3.541 | 3.595 | 8,599,817 | +0.14(+3.99%) |
Aug 23, 2019 | 3.693 | 3.713 | 3.417 | 3.457 | 4,387,188 | -0.33(-8.83%) |
Aug 22, 2019 | 3.910 | 3.964 | 3.792 | 3.792 | 3,975,976 | -0.13(-3.27%) |
Aug 21, 2019 | 3.910 | 3.984 | 3.841 | 3.920 | 5,858,702 | +0.07(+1.79%) |
Aug 20, 2019 | 4.008 | 4.041 | 3.792 | 3.851 | 4,368,697 | -0.19(-4.63%) |
Aug 19, 2019 | 3.969 | 4.146 | 3.969 | 4.038 | 6,351,997 | +0.11(+2.76%) |
Aug 16, 2019 | 3.802 | 3.949 | 3.685 | 3.930 | 7,116,098 | +0.24(+6.65%) |
Aug 15, 2019 | 3.675 | 3.783 | 3.636 | 3.685 | 4,022,889 | -0.02(-0.53%) |
Aug 14, 2019 | 3.881 | 3.920 | 3.665 | 3.704 | 5,899,000 | -0.40(-9.79%) |
Aug 13, 2019 | 4.077 | 4.233 | 4.013 | 4.106 | 4,841,961 | +0.00(+0.00%) |
Aug 12, 2019 | 4.175 | 4.175 | 3.939 | 4.106 | 4,266,486 | +0.01(+0.24%) |
Aug 09, 2019 | 4.037 | 4.165 | 3.876 | 4.096 | 6,728,113 | +0.09(+2.20%) |
Aug 08, 2019 | 3.910 | 4.008 | 3.802 | 4.008 | 8,111,543 | +0.09(+2.25%) |
Aug 07, 2019 | 3.430 | 4.077 | 3.322 | 3.920 | 14,097,111 | -0.03(-0.74%) |
Aug 06, 2019 | 4.145 | 4.248 | 3.949 | 3.949 | 7,742,172 | -0.18(-4.28%) |
Aug 05, 2019 | 4.282 | 4.312 | 4.111 | 4.126 | 7,275,661 | -0.32(-7.27%) |
Aug 02, 2019 | 4.508 | 4.532 | 4.224 | 4.449 | 6,427,174 | -0.06(-1.30%) |
Aug 01, 2019 | 4.684 | 4.713 | 4.380 | 4.508 | 6,417,916 | -0.34(-7.07%) |
Jul 31, 2019 | 4.978 | 5.115 | 4.836 | 4.851 | 5,320,722 | -0.13(-2.56%) |
Jul 30, 2019 | 4.566 | 5.027 | 4.517 | 4.978 | 5,447,468 | +0.35(+7.63%) |
Jul 29, 2019 | 4.723 | 4.762 | 4.527 | 4.625 | 6,648,746 | -0.10(-2.07%) |
Jul 26, 2019 | 4.821 | 4.851 | 4.596 | 4.723 | 7,667,360 | -0.02(-0.41%) |
Jul 25, 2019 | 5.164 | 5.243 | 4.710 | 4.743 | 10,767,470 | -0.42(-8.16%) |
Jul 24, 2019 | 5.096 | 5.213 | 4.988 | 5.164 | 5,482,559 | +0.06(+1.15%) |
Jul 23, 2019 | 5.027 | 5.164 | 4.968 | 5.105 | 8,814,296 | +0.06(+1.16%) |
Jul 22, 2019 | 5.194 | 5.243 | 4.949 | 5.047 | 7,920,603 | -0.17(-3.20%) |
Jul 19, 2019 | 5.644 | 5.831 | 4.900 | 5.213 | 20,258,630 | -0.97(-15.69%) |
Jul 18, 2019 | 6.115 | 6.262 | 6.036 | 6.183 | 6,656,359 | -0.01(-0.16%) |
Jul 17, 2019 | 6.281 | 6.389 | 6.193 | 6.193 | 5,175,695 | -0.18(-2.77%) |
Jul 16, 2019 | 6.595 | 6.595 | 6.291 | 6.370 | 7,030,689 | -0.25(-3.85%) |
Jul 15, 2019 | 6.948 | 6.987 | 6.546 | 6.624 | 5,543,145 | -0.29(-4.25%) |
Jul 12, 2019 | 6.918 | 6.967 | 6.811 | 6.918 | 2,994,490 | +0.00(+0.00%) |
Jul 11, 2019 | 7.085 | 7.085 | 6.869 | 6.918 | 2,825,779 | -0.14(-1.94%) |
Jul 10, 2019 | 7.095 | 7.134 | 6.918 | 7.056 | 4,060,357 | +0.01(+0.14%) |
Jul 09, 2019 | 6.987 | 7.065 | 6.837 | 7.046 | 4,018,247 | -0.06(-0.83%) |
Jul 08, 2019 | 7.095 | 7.212 | 7.036 | 7.105 | 4,139,371 | -0.04(-0.55%) |
Jul 05, 2019 | 6.997 | 7.242 | 6.997 | 7.144 | 4,453,161 | +0.11(+1.53%) |
Jul 03, 2019 | 7.046 | 7.198 | 6.943 | 7.036 | 3,086,027 | +0.06(+0.84%) |
Jul 02, 2019 | 6.899 | 7.026 | 6.830 | 6.977 | 6,918,503 | +0.07(+0.99%) |