Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.757 | 3.862 | 3.679 | 3.714 | 2,466,053 | -0.08(-2.07%) |
Sep 27, 2019 | 3.731 | 3.897 | 3.714 | 3.792 | 5,071,019 | -0.01(-0.23%) |
Sep 26, 2019 | 3.845 | 3.862 | 3.736 | 3.801 | 4,339,178 | -0.07(-1.80%) |
Sep 25, 2019 | 3.818 | 3.914 | 3.723 | 3.871 | 6,349,414 | -0.05(-1.33%) |
Sep 24, 2019 | 4.036 | 4.063 | 3.897 | 3.923 | 3,866,488 | -0.13(-3.23%) |
Sep 23, 2019 | 4.054 | 4.119 | 4.019 | 4.054 | 3,425,936 | -0.03(-0.64%) |
Sep 20, 2019 | 4.054 | 4.139 | 4.028 | 4.080 | 4,585,585 | +0.05(+1.30%) |
Sep 19, 2019 | 4.063 | 4.124 | 4.010 | 4.028 | 4,715,193 | +0.04(+1.09%) |
Sep 18, 2019 | 3.923 | 4.019 | 3.871 | 3.984 | 3,416,407 | +0.00(+0.00%) |
Sep 17, 2019 | 3.993 | 4.097 | 3.853 | 3.984 | 5,692,234 | -0.13(-3.18%) |
Sep 16, 2019 | 4.028 | 4.150 | 3.988 | 4.115 | 7,307,356 | +0.37(+10.02%) |
Sep 13, 2019 | 3.679 | 3.766 | 3.609 | 3.740 | 3,415,473 | +0.06(+1.66%) |
Sep 12, 2019 | 3.400 | 3.679 | 3.356 | 3.679 | 5,199,163 | +0.14(+3.94%) |
Sep 11, 2019 | 3.566 | 3.600 | 3.444 | 3.539 | 6,322,621 | +0.04(+1.24%) |
Sep 10, 2019 | 3.426 | 3.557 | 3.426 | 3.496 | 3,644,391 | +0.10(+2.81%) |
Sep 09, 2019 | 3.322 | 3.461 | 3.296 | 3.400 | 2,479,042 | +0.12(+3.71%) |
Sep 06, 2019 | 3.122 | 3.305 | 3.061 | 3.279 | 2,378,069 | +0.11(+3.57%) |
Sep 05, 2019 | 3.131 | 3.213 | 3.070 | 3.166 | 4,077,615 | +0.08(+2.53%) |
Sep 04, 2019 | 2.983 | 3.157 | 2.966 | 3.087 | 4,174,276 | +0.17(+5.97%) |
Sep 03, 2019 | 2.792 | 2.939 | 2.722 | 2.913 | 6,283,378 | +0.17(+6.01%) |
Aug 30, 2019 | 2.826 | 2.826 | 2.705 | 2.748 | 2,080,250 | -0.10(-3.36%) |
Aug 29, 2019 | 2.757 | 2.844 | 2.748 | 2.844 | 2,007,363 | +0.10(+3.48%) |
Aug 28, 2019 | 2.600 | 2.774 | 2.600 | 2.748 | 2,122,488 | +0.20(+7.85%) |
Aug 27, 2019 | 2.600 | 2.609 | 2.505 | 2.548 | 1,555,945 | -0.02(-0.68%) |
Aug 26, 2019 | 2.652 | 2.705 | 2.565 | 2.565 | 1,555,799 | -0.05(-1.99%) |
Aug 23, 2019 | 2.652 | 2.705 | 2.609 | 2.618 | 1,758,513 | -0.09(-3.22%) |
Aug 22, 2019 | 2.748 | 2.792 | 2.696 | 2.705 | 1,796,031 | -0.03(-0.96%) |
Aug 21, 2019 | 2.748 | 2.805 | 2.679 | 2.731 | 1,791,566 | +0.00(+0.00%) |
Aug 20, 2019 | 2.661 | 2.739 | 2.618 | 2.731 | 1,443,141 | +0.07(+2.61%) |
Aug 19, 2019 | 2.652 | 2.696 | 2.626 | 2.661 | 1,733,286 | +0.05(+2.00%) |
Aug 16, 2019 | 2.444 | 2.622 | 2.435 | 2.609 | 1,606,499 | +0.20(+8.30%) |
Aug 15, 2019 | 2.479 | 2.479 | 2.405 | 2.409 | 2,096,744 | -0.07(-2.81%) |
Aug 14, 2019 | 2.626 | 2.661 | 2.479 | 2.479 | 3,332,683 | -0.24(-8.95%) |
Aug 13, 2019 | 2.670 | 2.774 | 2.626 | 2.722 | 2,945,316 | +0.05(+1.95%) |
Aug 12, 2019 | 2.705 | 2.705 | 2.626 | 2.670 | 1,444,248 | -0.04(-1.60%) |
Aug 09, 2019 | 2.652 | 2.735 | 2.644 | 2.713 | 2,210,186 | +0.06(+2.29%) |
Aug 08, 2019 | 2.513 | 2.679 | 2.496 | 2.652 | 3,445,092 | +0.18(+7.39%) |
Aug 07, 2019 | 2.505 | 2.539 | 2.409 | 2.470 | 5,696,117 | -0.09(-3.40%) |
Aug 06, 2019 | 2.583 | 2.652 | 2.522 | 2.557 | 2,880,655 | -0.02(-0.68%) |
Aug 05, 2019 | 2.644 | 2.652 | 2.557 | 2.574 | 1,552,880 | -0.14(-5.13%) |
Aug 02, 2019 | 2.800 | 2.835 | 2.696 | 2.713 | 2,416,590 | -0.07(-2.50%) |
Aug 01, 2019 | 2.826 | 2.835 | 2.722 | 2.783 | 4,403,454 | -0.10(-3.32%) |
Jul 31, 2019 | 2.835 | 2.957 | 2.818 | 2.879 | 3,838,005 | +0.05(+1.85%) |
Jul 30, 2019 | 2.696 | 2.852 | 2.670 | 2.826 | 3,724,620 | +0.12(+4.50%) |
Jul 29, 2019 | 2.705 | 2.731 | 2.626 | 2.705 | 2,472,623 | +0.03(+0.97%) |
Jul 26, 2019 | 2.739 | 2.783 | 2.670 | 2.679 | 2,896,321 | -0.06(-2.22%) |
Jul 25, 2019 | 2.957 | 2.957 | 2.670 | 2.739 | 3,701,171 | -0.06(-2.17%) |
Jul 24, 2019 | 2.792 | 2.887 | 2.748 | 2.800 | 3,070,993 | -0.02(-0.62%) |
Jul 23, 2019 | 2.774 | 2.818 | 2.735 | 2.818 | 2,132,184 | +0.05(+1.89%) |
Jul 22, 2019 | 2.713 | 2.797 | 2.696 | 2.765 | 1,380,394 | +0.05(+1.92%) |
Jul 19, 2019 | 2.635 | 2.722 | 2.617 | 2.713 | 1,855,103 | +0.10(+4.00%) |
Jul 18, 2019 | 2.652 | 2.661 | 2.565 | 2.609 | 2,935,648 | -0.04(-1.64%) |
Jul 17, 2019 | 2.713 | 2.757 | 2.644 | 2.652 | 2,651,505 | -0.07(-2.56%) |
Jul 16, 2019 | 2.765 | 2.844 | 2.696 | 2.722 | 3,240,769 | -0.04(-1.57%) |
Jul 15, 2019 | 2.922 | 2.931 | 2.752 | 2.765 | 2,303,267 | -0.16(-5.36%) |
Jul 12, 2019 | 2.931 | 2.966 | 2.879 | 2.922 | 1,194,841 | -0.03(-0.88%) |
Jul 11, 2019 | 2.966 | 3.009 | 2.896 | 2.948 | 2,405,457 | -0.04(-1.45%) |
Jul 10, 2019 | 2.792 | 2.992 | 2.787 | 2.992 | 2,851,327 | +0.26(+9.55%) |
Jul 09, 2019 | 2.757 | 2.783 | 2.670 | 2.731 | 1,591,957 | -0.03(-0.95%) |
Jul 08, 2019 | 2.713 | 2.822 | 2.696 | 2.757 | 1,941,325 | +0.03(+1.28%) |
Jul 05, 2019 | 2.670 | 2.757 | 2.656 | 2.722 | 1,595,000 | +0.02(+0.64%) |
Jul 03, 2019 | 2.705 | 2.722 | 2.632 | 2.705 | 1,193,116 | +0.03(+1.30%) |
Jul 02, 2019 | 2.870 | 2.870 | 2.670 | 2.670 | 3,125,638 | -0.21(-7.25%) |