Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.690 | 3.860 | 3.360 | 3.590 | 90,675 | -0.10(-2.71%) |
Sep 27, 2019 | 3.690 | 3.760 | 3.501 | 3.690 | 80,800 | +0.04(+1.10%) |
Sep 26, 2019 | 3.880 | 3.880 | 3.600 | 3.650 | 71,512 | -0.22(-5.68%) |
Sep 25, 2019 | 4.040 | 4.040 | 3.870 | 3.870 | 100,242 | -0.20(-4.91%) |
Sep 24, 2019 | 4.240 | 4.440 | 4.030 | 4.070 | 155,273 | -0.13(-3.10%) |
Sep 23, 2019 | 4.270 | 4.300 | 3.900 | 4.200 | 101,246 | +0.00(+0.00%) |
Sep 20, 2019 | 3.950 | 4.210 | 3.840 | 4.200 | 301,500 | +0.36(+9.38%) |
Sep 19, 2019 | 3.600 | 3.960 | 3.560 | 3.840 | 308,483 | +0.25(+6.96%) |
Sep 18, 2019 | 3.600 | 3.710 | 3.500 | 3.590 | 26,506 | -0.02(-0.55%) |
Sep 17, 2019 | 3.600 | 3.840 | 3.600 | 3.610 | 92,222 | -0.04(-1.10%) |
Sep 16, 2019 | 3.690 | 3.690 | 3.460 | 3.650 | 23,269 | -0.00(-0.00%) |
Sep 13, 2019 | 3.650 | 3.790 | 3.410 | 3.650 | 190,400 | -0.02(-0.54%) |
Sep 12, 2019 | 3.630 | 3.670 | 3.410 | 3.670 | 57,819 | +0.06(+1.66%) |
Sep 11, 2019 | 3.540 | 3.700 | 3.425 | 3.610 | 105,549 | +0.03(+0.84%) |
Sep 10, 2019 | 3.630 | 3.690 | 3.390 | 3.580 | 75,025 | +0.04(+1.13%) |
Sep 09, 2019 | 3.370 | 3.740 | 3.285 | 3.540 | 178,810 | +0.16(+4.73%) |
Sep 06, 2019 | 3.430 | 3.480 | 3.260 | 3.380 | 62,600 | -0.05(-1.46%) |
Sep 05, 2019 | 3.350 | 3.450 | 3.320 | 3.430 | 213,148 | +0.15(+4.57%) |
Sep 04, 2019 | 2.772 | 3.347 | 2.772 | 3.280 | 309,209 | +0.50(+17.99%) |
Sep 03, 2019 | 2.750 | 2.780 | 2.731 | 2.780 | 15,865 | +0.06(+2.21%) |
Aug 30, 2019 | 2.750 | 2.750 | 2.683 | 2.720 | 7,000 | +0.12(+4.62%) |
Aug 29, 2019 | 2.610 | 2.750 | 2.600 | 2.600 | 16,008 | -0.09(-3.35%) |
Aug 28, 2019 | 2.690 | 2.690 | 2.560 | 2.690 | 2,710 | +0.00(+0.00%) |
Aug 27, 2019 | 2.590 | 2.690 | 2.590 | 2.690 | 10,006 | +0.15(+5.79%) |
Aug 26, 2019 | 2.710 | 2.740 | 2.543 | 2.543 | 32,856 | -0.16(-5.83%) |
Aug 23, 2019 | 2.750 | 2.783 | 2.700 | 2.700 | 33,100 | -0.08(-2.88%) |
Aug 22, 2019 | 2.680 | 2.790 | 2.650 | 2.780 | 66,592 | +0.13(+4.91%) |
Aug 21, 2019 | 2.480 | 2.650 | 2.475 | 2.650 | 44,360 | +0.18(+7.29%) |
Aug 20, 2019 | 2.450 | 2.500 | 2.360 | 2.470 | 50,088 | +0.03(+1.23%) |
Aug 19, 2019 | 2.070 | 2.450 | 2.070 | 2.440 | 123,602 | +0.36(+17.31%) |
Aug 16, 2019 | 2.020 | 2.087 | 2.000 | 2.080 | 22,500 | +0.08(+4.00%) |
Aug 15, 2019 | 2.180 | 2.200 | 2.000 | 2.000 | 81,273 | -0.10(-4.76%) |
Aug 14, 2019 | 2.100 | 2.100 | 2.000 | 2.100 | 8,332 | +0.00(+0.00%) |
Aug 13, 2019 | 2.010 | 2.100 | 2.010 | 2.100 | 7,948 | +0.06(+2.94%) |
Aug 12, 2019 | 2.040 | 2.040 | 2.025 | 2.040 | 8,101 | +0.02(+0.74%) |
Aug 09, 2019 | 2.017 | 2.040 | 2.010 | 2.025 | 2,700 | +0.02(+1.25%) |
Aug 08, 2019 | 2.010 | 2.040 | 2.000 | 2.000 | 3,268 | -0.02(-1.10%) |
Aug 07, 2019 | 2.039 | 2.040 | 2.022 | 2.022 | 2,731 | +0.01(+0.61%) |
Aug 06, 2019 | 2.000 | 2.040 | 2.000 | 2.010 | 3,734 | -0.01(-0.54%) |
Aug 05, 2019 | 2.000 | 2.040 | 1.970 | 2.021 | 18,494 | -0.02(-0.93%) |
Aug 02, 2019 | 2.000 | 2.040 | 2.000 | 2.040 | 9,000 | +0.07(+3.55%) |
Aug 01, 2019 | 2.010 | 2.040 | 1.970 | 1.970 | 24,709 | -0.05(-2.48%) |
Jul 31, 2019 | 1.980 | 2.050 | 1.980 | 2.020 | 39,318 | +0.02(+1.00%) |
Jul 30, 2019 | 1.990 | 2.000 | 1.980 | 2.000 | 1,546 | +0.03(+1.52%) |
Jul 29, 2019 | 2.000 | 2.000 | 1.970 | 1.970 | 20,919 | +0.00(+0.00%) |
Jul 26, 2019 | 1.970 | 1.990 | 1.970 | 1.970 | 2,900 | -0.01(-0.41%) |
Jul 25, 2019 | 1.970 | 1.980 | 1.969 | 1.978 | 9,514 | +0.01(+0.41%) |
Jul 24, 2019 | 2.000 | 2.000 | 1.950 | 1.970 | 2,505 | -0.03(-1.50%) |
Jul 23, 2019 | 2.000 | 2.000 | 1.976 | 2.000 | 15,061 | +0.01(+0.50%) |
Jul 22, 2019 | 1.980 | 2.000 | 1.960 | 1.990 | 2,679 | +0.02(+1.02%) |
Jul 19, 2019 | 1.950 | 2.000 | 1.950 | 1.970 | 8,600 | -0.01(-0.51%) |
Jul 18, 2019 | 2.050 | 2.050 | 1.980 | 1.980 | 1,487 | -0.02(-1.00%) |
Jul 17, 2019 | 2.050 | 2.050 | 1.970 | 2.000 | 1,687 | +0.00(+0.00%) |
Jul 16, 2019 | 2.000 | 2.010 | 1.985 | 2.000 | 5,777 | -0.02(-1.13%) |
Jul 15, 2019 | 2.010 | 2.030 | 1.980 | 2.023 | 11,726 | +0.06(+3.20%) |
Jul 12, 2019 | 2.070 | 2.070 | 1.960 | 1.960 | 20,300 | -0.01(-0.51%) |
Jul 11, 2019 | 2.040 | 2.040 | 1.960 | 1.970 | 42,009 | +0.01(+0.52%) |
Jul 10, 2019 | 2.000 | 2.040 | 1.960 | 1.960 | 29,693 | -0.04(-2.00%) |
Jul 09, 2019 | 2.080 | 2.080 | 1.950 | 2.000 | 18,562 | +0.00(+0.00%) |
Jul 08, 2019 | 2.030 | 2.070 | 1.996 | 2.000 | 10,061 | +0.00(+0.00%) |
Jul 05, 2019 | 2.000 | 2.070 | 1.980 | 2.000 | 17,800 | +0.02(+1.01%) |
Jul 03, 2019 | 1.976 | 1.980 | 1.976 | 1.980 | 1,800 | -0.02(-1.00%) |
Jul 02, 2019 | 1.980 | 2.000 | 1.970 | 2.000 | 1,069 | +0.03(+1.52%) |