Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.440 | 3.490 | 3.220 | 3.250 | 2,289,342 | -0.21(-6.07%) |
Sep 27, 2019 | 3.490 | 3.600 | 3.400 | 3.460 | 4,131,700 | -0.03(-0.86%) |
Sep 26, 2019 | 3.570 | 3.630 | 3.350 | 3.490 | 1,664,267 | +0.02(+0.58%) |
Sep 25, 2019 | 3.210 | 3.500 | 3.210 | 3.470 | 1,858,767 | +0.23(+7.10%) |
Sep 24, 2019 | 3.400 | 3.430 | 3.210 | 3.240 | 1,717,097 | -0.19(-5.54%) |
Sep 23, 2019 | 3.350 | 3.500 | 3.280 | 3.430 | 2,103,510 | +0.11(+3.31%) |
Sep 20, 2019 | 3.610 | 3.610 | 3.320 | 3.320 | 3,602,600 | -0.23(-6.48%) |
Sep 19, 2019 | 3.650 | 3.740 | 3.300 | 3.550 | 4,124,019 | +0.21(+6.29%) |
Sep 18, 2019 | 3.330 | 3.500 | 3.080 | 3.340 | 4,875,629 | +0.03(+0.91%) |
Sep 17, 2019 | 3.760 | 3.770 | 3.100 | 3.310 | 11,193,773 | -0.88(-21.00%) |
Sep 16, 2019 | 4.470 | 4.580 | 4.160 | 4.190 | 2,569,506 | -0.25(-5.63%) |
Sep 13, 2019 | 4.620 | 4.650 | 4.370 | 4.440 | 1,823,600 | -0.18(-3.90%) |
Sep 12, 2019 | 4.940 | 5.100 | 4.600 | 4.620 | 1,692,412 | -0.27(-5.52%) |
Sep 11, 2019 | 4.560 | 5.220 | 4.550 | 4.890 | 3,255,206 | +0.33(+7.24%) |
Sep 10, 2019 | 4.680 | 4.820 | 4.490 | 4.560 | 1,921,687 | -0.11(-2.36%) |
Sep 09, 2019 | 4.690 | 4.710 | 4.460 | 4.670 | 1,675,318 | -0.11(-2.30%) |
Sep 06, 2019 | 4.630 | 4.800 | 4.480 | 4.780 | 1,459,100 | +0.15(+3.24%) |
Sep 05, 2019 | 4.520 | 4.750 | 4.510 | 4.630 | 1,705,908 | +0.14(+3.12%) |
Sep 04, 2019 | 4.460 | 4.580 | 4.370 | 4.490 | 1,287,121 | +0.04(+0.90%) |
Sep 03, 2019 | 4.430 | 4.510 | 4.350 | 4.450 | 1,539,713 | -0.03(-0.67%) |
Aug 30, 2019 | 4.180 | 4.680 | 4.170 | 4.480 | 2,097,600 | +0.30(+7.18%) |
Aug 29, 2019 | 4.340 | 4.345 | 4.020 | 4.180 | 3,077,660 | -0.09(-2.11%) |
Aug 28, 2019 | 4.400 | 4.549 | 4.210 | 4.270 | 3,101,990 | -0.13(-2.95%) |
Aug 27, 2019 | 4.690 | 4.780 | 4.375 | 4.400 | 2,249,870 | -0.27(-5.78%) |
Aug 26, 2019 | 4.750 | 4.975 | 4.650 | 4.670 | 1,743,134 | +0.02(+0.43%) |
Aug 23, 2019 | 4.980 | 5.050 | 4.630 | 4.650 | 2,654,600 | -0.32(-6.44%) |
Aug 22, 2019 | 5.310 | 5.410 | 4.970 | 4.970 | 2,339,500 | -0.33(-6.23%) |
Aug 21, 2019 | 5.580 | 5.600 | 5.160 | 5.300 | 1,818,614 | -0.19(-3.46%) |
Aug 20, 2019 | 5.390 | 5.620 | 5.300 | 5.490 | 2,020,241 | +0.09(+1.67%) |
Aug 19, 2019 | 5.260 | 5.700 | 5.260 | 5.400 | 2,504,866 | +0.28(+5.47%) |
Aug 16, 2019 | 5.020 | 5.150 | 4.960 | 5.120 | 2,736,400 | +0.17(+3.43%) |
Aug 15, 2019 | 4.920 | 5.250 | 4.660 | 4.950 | 3,828,819 | +0.04(+0.81%) |
Aug 14, 2019 | 4.550 | 5.410 | 4.410 | 4.910 | 7,409,823 | +0.31(+6.74%) |
Aug 13, 2019 | 5.980 | 6.110 | 4.540 | 4.600 | 19,469,936 | -3.40(-42.50%) |
Aug 12, 2019 | 8.530 | 8.590 | 7.950 | 8.000 | 1,395,161 | -0.56(-6.54%) |
Aug 09, 2019 | 9.010 | 9.040 | 8.430 | 8.560 | 1,335,100 | -0.36(-4.04%) |
Aug 08, 2019 | 9.230 | 9.270 | 8.720 | 8.920 | 1,252,842 | -0.22(-2.41%) |
Aug 07, 2019 | 9.180 | 9.310 | 8.710 | 9.140 | 1,618,941 | -0.08(-0.87%) |
Aug 06, 2019 | 9.690 | 9.890 | 9.210 | 9.220 | 1,028,694 | -0.40(-4.16%) |
Aug 05, 2019 | 10.07 | 10.18 | 9.410 | 9.620 | 1,458,889 | -0.62(-6.05%) |
Aug 02, 2019 | 10.15 | 10.30 | 9.900 | 10.24 | 808,200 | +0.03(+0.29%) |
Aug 01, 2019 | 10.45 | 10.88 | 10.20 | 10.21 | 1,289,493 | -0.24(-2.30%) |
Jul 31, 2019 | 10.10 | 10.53 | 10.00 | 10.45 | 2,126,127 | +0.29(+2.85%) |
Jul 30, 2019 | 10.23 | 10.29 | 9.960 | 10.16 | 1,113,043 | -0.16(-1.55%) |
Jul 29, 2019 | 10.64 | 10.70 | 10.25 | 10.32 | 767,065 | -0.33(-3.10%) |
Jul 26, 2019 | 10.65 | 10.88 | 10.50 | 10.65 | 716,400 | +0.02(+0.19%) |
Jul 25, 2019 | 10.88 | 11.09 | 10.57 | 10.63 | 833,566 | -0.28(-2.57%) |
Jul 24, 2019 | 10.34 | 10.96 | 10.30 | 10.91 | 1,225,219 | +0.41(+3.90%) |
Jul 23, 2019 | 10.77 | 10.80 | 10.25 | 10.50 | 1,025,703 | -0.16(-1.50%) |
Jul 22, 2019 | 11.00 | 11.09 | 10.33 | 10.66 | 1,773,014 | -0.34(-3.09%) |
Jul 19, 2019 | 11.50 | 11.63 | 10.99 | 11.00 | 759,600 | -0.43(-3.76%) |
Jul 18, 2019 | 11.60 | 11.80 | 11.29 | 11.43 | 1,045,260 | -0.17(-1.47%) |
Jul 17, 2019 | 11.98 | 12.10 | 11.57 | 11.60 | 1,125,081 | -0.40(-3.33%) |
Jul 16, 2019 | 12.32 | 12.49 | 11.70 | 12.00 | 1,366,373 | -0.31(-2.52%) |
Jul 15, 2019 | 13.10 | 13.18 | 12.27 | 12.31 | 1,037,033 | -0.75(-5.74%) |
Jul 12, 2019 | 12.90 | 13.17 | 12.90 | 13.06 | 1,070,200 | +0.32(+2.51%) |
Jul 11, 2019 | 13.22 | 13.30 | 12.70 | 12.74 | 1,094,333 | -0.31(-2.38%) |
Jul 10, 2019 | 13.00 | 13.19 | 12.93 | 13.05 | 1,136,901 | +0.09(+0.69%) |
Jul 09, 2019 | 12.82 | 12.98 | 12.72 | 12.96 | 546,178 | +0.04(+0.31%) |
Jul 08, 2019 | 12.82 | 12.96 | 12.34 | 12.92 | 753,778 | +0.11(+0.86%) |
Jul 05, 2019 | 12.31 | 12.97 | 12.25 | 12.81 | 881,400 | +0.40(+3.22%) |
Jul 03, 2019 | 12.66 | 12.73 | 12.36 | 12.41 | 585,600 | -0.22(-1.74%) |
Jul 02, 2019 | 12.55 | 12.74 | 11.95 | 12.63 | 2,645,321 | +0.12(+0.96%) |