Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.710 | 3.780 | 3.500 | 3.500 | 16,698 | -0.26(-6.98%) |
Sep 27, 2019 | 3.728 | 3.770 | 3.660 | 3.763 | 6,800 | +0.03(+0.74%) |
Sep 26, 2019 | 3.831 | 3.831 | 3.640 | 3.735 | 13,414 | +0.00(+0.13%) |
Sep 25, 2019 | 3.990 | 3.990 | 3.660 | 3.730 | 23,462 | -0.18(-4.60%) |
Sep 24, 2019 | 3.900 | 4.000 | 3.800 | 3.910 | 15,835 | +0.00(+0.00%) |
Sep 23, 2019 | 3.950 | 3.980 | 3.850 | 3.910 | 11,081 | -0.02(-0.51%) |
Sep 20, 2019 | 3.870 | 3.930 | 3.810 | 3.930 | 5,700 | +0.21(+5.65%) |
Sep 19, 2019 | 3.979 | 3.979 | 3.720 | 3.720 | 21,871 | -0.14(-3.63%) |
Sep 18, 2019 | 3.860 | 3.980 | 3.820 | 3.860 | 22,320 | -0.07(-1.78%) |
Sep 17, 2019 | 4.190 | 4.230 | 3.810 | 3.930 | 44,817 | -0.22(-5.30%) |
Sep 16, 2019 | 3.670 | 4.230 | 3.600 | 4.150 | 132,425 | +0.44(+11.86%) |
Sep 13, 2019 | 3.690 | 3.870 | 3.559 | 3.710 | 50,100 | +0.04(+1.09%) |
Sep 12, 2019 | 3.360 | 3.765 | 3.360 | 3.670 | 98,831 | +0.32(+9.55%) |
Sep 11, 2019 | 3.390 | 3.410 | 2.990 | 3.350 | 27,813 | -0.04(-1.18%) |
Sep 10, 2019 | 3.020 | 3.400 | 2.970 | 3.390 | 93,556 | +0.32(+10.42%) |
Sep 09, 2019 | 3.050 | 3.100 | 3.020 | 3.070 | 11,445 | +0.03(+0.98%) |
Sep 06, 2019 | 3.100 | 3.100 | 2.985 | 3.040 | 33,500 | -0.03(-0.97%) |
Sep 05, 2019 | 2.950 | 3.120 | 2.884 | 3.070 | 53,497 | +0.22(+7.72%) |
Sep 04, 2019 | 2.930 | 3.060 | 2.800 | 2.850 | 22,050 | -0.07(-2.40%) |
Sep 03, 2019 | 2.990 | 3.013 | 2.875 | 2.920 | 16,907 | -0.02(-0.68%) |
Aug 30, 2019 | 3.110 | 3.110 | 2.940 | 2.940 | 29,700 | -0.20(-6.37%) |
Aug 29, 2019 | 3.090 | 3.150 | 3.050 | 3.140 | 9,610 | +0.06(+1.95%) |
Aug 28, 2019 | 3.000 | 3.150 | 2.960 | 3.080 | 13,299 | -0.02(-0.65%) |
Aug 27, 2019 | 3.000 | 3.150 | 2.910 | 3.100 | 37,618 | +0.04(+1.31%) |
Aug 26, 2019 | 3.050 | 3.130 | 3.010 | 3.060 | 15,672 | +0.05(+1.66%) |
Aug 23, 2019 | 3.260 | 3.340 | 2.950 | 3.010 | 47,000 | -0.24(-7.38%) |
Aug 22, 2019 | 3.110 | 3.450 | 3.080 | 3.250 | 55,190 | +0.17(+5.52%) |
Aug 21, 2019 | 2.860 | 3.180 | 2.860 | 3.080 | 70,168 | +0.23(+8.07%) |
Aug 20, 2019 | 3.080 | 3.126 | 2.850 | 2.850 | 35,631 | -0.26(-8.36%) |
Aug 19, 2019 | 2.990 | 3.600 | 2.960 | 3.110 | 353,230 | +0.19(+6.53%) |
Aug 16, 2019 | 2.800 | 3.090 | 2.760 | 2.920 | 82,400 | +0.12(+4.27%) |
Aug 15, 2019 | 2.860 | 2.900 | 2.800 | 2.800 | 27,164 | +0.00(+0.00%) |
Aug 14, 2019 | 2.970 | 3.100 | 2.800 | 2.800 | 75,713 | -0.17(-5.72%) |
Aug 13, 2019 | 3.080 | 3.080 | 2.890 | 2.970 | 35,734 | +0.03(+1.02%) |
Aug 12, 2019 | 3.180 | 3.180 | 2.860 | 2.940 | 42,366 | -0.17(-5.47%) |
Aug 09, 2019 | 3.150 | 3.215 | 3.080 | 3.110 | 21,500 | -0.02(-0.64%) |
Aug 08, 2019 | 3.220 | 3.250 | 3.110 | 3.130 | 29,633 | -0.05(-1.57%) |
Aug 07, 2019 | 3.090 | 3.270 | 3.040 | 3.180 | 33,271 | +0.06(+1.92%) |
Aug 06, 2019 | 3.150 | 3.160 | 2.880 | 3.120 | 101,541 | +0.00(+0.00%) |
Aug 05, 2019 | 3.180 | 3.190 | 3.010 | 3.120 | 49,216 | -0.09(-2.80%) |
Aug 02, 2019 | 3.410 | 3.410 | 3.120 | 3.210 | 82,600 | -0.15(-4.46%) |
Aug 01, 2019 | 3.510 | 3.520 | 3.340 | 3.360 | 32,147 | -0.15(-4.27%) |
Jul 31, 2019 | 3.420 | 3.550 | 3.370 | 3.510 | 85,152 | +0.12(+3.54%) |
Jul 30, 2019 | 3.310 | 3.420 | 3.160 | 3.390 | 66,975 | +0.13(+3.99%) |
Jul 29, 2019 | 3.440 | 3.490 | 3.220 | 3.260 | 142,230 | -0.21(-6.05%) |
Jul 26, 2019 | 3.380 | 3.500 | 3.230 | 3.470 | 119,200 | +0.10(+2.97%) |
Jul 25, 2019 | 3.700 | 3.700 | 3.315 | 3.370 | 114,755 | -0.32(-8.67%) |
Jul 24, 2019 | 3.503 | 3.760 | 3.503 | 3.690 | 63,663 | +0.05(+1.37%) |
Jul 23, 2019 | 3.430 | 3.760 | 3.370 | 3.640 | 179,463 | +0.17(+4.90%) |
Jul 22, 2019 | 3.900 | 3.900 | 3.210 | 3.470 | 231,825 | -0.43(-11.03%) |
Jul 19, 2019 | 4.130 | 4.130 | 3.750 | 3.900 | 268,700 | -0.27(-6.47%) |
Jul 18, 2019 | 5.410 | 5.500 | 3.930 | 4.170 | 1,080,555 | -1.21(-22.49%) |
Jul 17, 2019 | 5.260 | 5.550 | 5.200 | 5.380 | 228,906 | +0.15(+2.87%) |
Jul 16, 2019 | 5.310 | 5.400 | 5.100 | 5.230 | 209,534 | +0.01(+0.19%) |
Jul 15, 2019 | 4.950 | 5.970 | 4.930 | 5.220 | 613,846 | +0.31(+6.31%) |
Jul 12, 2019 | 5.180 | 5.209 | 4.720 | 4.910 | 76,300 | -0.24(-4.66%) |
Jul 11, 2019 | 4.960 | 5.300 | 4.910 | 5.150 | 248,746 | +0.28(+5.75%) |
Jul 10, 2019 | 4.530 | 5.200 | 4.360 | 4.870 | 227,587 | +0.20(+4.28%) |
Jul 09, 2019 | 4.760 | 4.760 | 4.080 | 4.670 | 186,684 | -0.09(-1.89%) |
Jul 08, 2019 | 4.950 | 5.040 | 4.730 | 4.760 | 55,541 | -0.29(-5.67%) |
Jul 05, 2019 | 5.250 | 5.260 | 4.550 | 5.046 | 136,000 | -0.20(-3.88%) |
Jul 03, 2019 | 5.420 | 5.447 | 5.100 | 5.250 | 427,300 | -0.17(-3.14%) |
Jul 02, 2019 | 5.380 | 5.650 | 5.010 | 5.420 | 116,384 | -0.04(-0.73%) |