Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.794 | 3.869 | 3.714 | 3.784 | 1,598,297 | +0.03(+0.75%) |
Sep 27, 2019 | 3.709 | 3.869 | 3.700 | 3.756 | 2,527,791 | +0.05(+1.27%) |
Sep 26, 2019 | 3.709 | 3.753 | 3.606 | 3.709 | 1,515,736 | -0.01(-0.25%) |
Sep 25, 2019 | 3.484 | 3.836 | 3.484 | 3.718 | 2,580,522 | +0.23(+6.74%) |
Sep 24, 2019 | 3.465 | 3.587 | 3.413 | 3.484 | 2,153,598 | +0.07(+1.92%) |
Sep 23, 2019 | 3.277 | 3.479 | 3.277 | 3.418 | 2,068,206 | +0.10(+3.12%) |
Sep 20, 2019 | 3.287 | 3.465 | 3.272 | 3.315 | 6,955,474 | +0.02(+0.57%) |
Sep 19, 2019 | 3.568 | 3.578 | 3.230 | 3.296 | 5,309,838 | -0.28(-7.87%) |
Sep 18, 2019 | 3.831 | 3.897 | 3.502 | 3.578 | 4,596,925 | -0.25(-6.62%) |
Sep 17, 2019 | 3.850 | 3.850 | 3.596 | 3.831 | 3,857,061 | -0.08(-1.92%) |
Sep 16, 2019 | 3.925 | 4.000 | 3.850 | 3.906 | 2,716,130 | -0.05(-1.19%) |
Sep 13, 2019 | 3.841 | 3.981 | 3.784 | 3.953 | 4,210,643 | +0.16(+4.14%) |
Sep 12, 2019 | 3.676 | 3.874 | 3.529 | 3.796 | 4,870,668 | +0.12(+3.25%) |
Sep 11, 2019 | 3.676 | 3.796 | 3.488 | 3.676 | 3,939,002 | +0.00(+0.00%) |
Sep 10, 2019 | 3.511 | 3.704 | 3.465 | 3.676 | 4,422,594 | +0.18(+5.26%) |
Sep 09, 2019 | 3.244 | 3.585 | 3.226 | 3.493 | 3,536,254 | +0.26(+7.95%) |
Sep 06, 2019 | 3.171 | 3.249 | 3.162 | 3.235 | 4,231,388 | +0.06(+2.03%) |
Sep 05, 2019 | 3.024 | 3.208 | 2.963 | 3.171 | 3,732,991 | +0.20(+6.81%) |
Sep 04, 2019 | 2.849 | 3.005 | 2.803 | 2.969 | 4,000,331 | +0.12(+4.19%) |
Sep 03, 2019 | 2.822 | 2.996 | 2.656 | 2.849 | 5,362,094 | -0.02(-0.64%) |
Aug 30, 2019 | 2.895 | 2.996 | 2.849 | 2.868 | 2,778,674 | -0.04(-1.27%) |
Aug 29, 2019 | 2.794 | 2.960 | 2.574 | 2.904 | 6,233,763 | +0.10(+3.61%) |
Aug 28, 2019 | 2.316 | 2.868 | 2.142 | 2.803 | 9,198,483 | +0.49(+21.03%) |
Aug 27, 2019 | 2.822 | 2.822 | 2.243 | 2.316 | 6,567,101 | -0.48(-17.11%) |
Aug 26, 2019 | 2.757 | 2.803 | 2.716 | 2.794 | 3,774,237 | +0.09(+3.40%) |
Aug 23, 2019 | 2.987 | 2.996 | 2.675 | 2.702 | 2,375,130 | -0.31(-10.37%) |
Aug 22, 2019 | 3.024 | 3.107 | 2.996 | 3.015 | 2,084,144 | -0.02(-0.61%) |
Aug 21, 2019 | 2.987 | 3.061 | 2.914 | 3.033 | 2,055,761 | +0.08(+2.80%) |
Aug 20, 2019 | 2.895 | 2.950 | 2.840 | 2.950 | 1,443,623 | +0.03(+0.94%) |
Aug 19, 2019 | 2.822 | 2.996 | 2.811 | 2.923 | 1,926,596 | +0.10(+3.58%) |
Aug 16, 2019 | 2.629 | 2.849 | 2.601 | 2.822 | 2,383,181 | +0.22(+8.48%) |
Aug 15, 2019 | 2.767 | 2.791 | 2.564 | 2.601 | 2,447,736 | -0.14(-5.03%) |
Aug 14, 2019 | 2.849 | 2.904 | 2.711 | 2.739 | 2,141,704 | -0.23(-7.74%) |
Aug 13, 2019 | 2.776 | 3.116 | 2.730 | 2.969 | 2,227,190 | +0.17(+5.90%) |
Aug 12, 2019 | 2.822 | 2.849 | 2.730 | 2.803 | 1,263,222 | -0.03(-0.97%) |
Aug 09, 2019 | 2.960 | 2.960 | 2.817 | 2.831 | 1,473,603 | -0.14(-4.64%) |
Aug 08, 2019 | 2.969 | 3.005 | 2.895 | 2.969 | 1,566,370 | +0.02(+0.62%) |
Aug 07, 2019 | 2.849 | 2.969 | 2.812 | 2.950 | 1,689,449 | +0.06(+2.23%) |
Aug 06, 2019 | 2.693 | 2.914 | 2.693 | 2.886 | 2,142,506 | +0.20(+7.53%) |
Aug 05, 2019 | 2.665 | 2.702 | 2.574 | 2.684 | 2,202,905 | +0.00(+0.00%) |
Aug 02, 2019 | 2.693 | 2.785 | 2.619 | 2.684 | 2,320,185 | -0.02(-0.68%) |
Aug 01, 2019 | 2.932 | 3.005 | 2.647 | 2.702 | 3,260,227 | -0.23(-7.84%) |
Jul 31, 2019 | 2.886 | 2.987 | 2.868 | 2.932 | 2,572,421 | +0.03(+0.95%) |
Jul 30, 2019 | 2.914 | 2.941 | 2.868 | 2.904 | 1,478,904 | -0.04(-1.25%) |
Jul 29, 2019 | 2.895 | 2.960 | 2.840 | 2.941 | 1,640,336 | +0.04(+1.27%) |
Jul 26, 2019 | 2.950 | 2.960 | 2.817 | 2.904 | 1,535,729 | -0.04(-1.25%) |
Jul 25, 2019 | 2.996 | 3.047 | 2.914 | 2.941 | 1,541,257 | -0.06(-2.14%) |
Jul 24, 2019 | 2.941 | 3.070 | 2.941 | 3.005 | 1,799,947 | +0.07(+2.51%) |
Jul 23, 2019 | 2.996 | 3.061 | 2.932 | 2.932 | 2,009,082 | -0.06(-1.85%) |
Jul 22, 2019 | 2.996 | 3.088 | 2.950 | 2.987 | 1,612,334 | -0.01(-0.31%) |
Jul 19, 2019 | 2.978 | 3.074 | 2.914 | 2.996 | 3,035,227 | +0.03(+0.93%) |
Jul 18, 2019 | 3.125 | 3.134 | 2.960 | 2.969 | 2,213,540 | -0.17(-5.56%) |
Jul 17, 2019 | 3.198 | 3.244 | 3.134 | 3.143 | 1,701,062 | -0.06(-2.01%) |
Jul 16, 2019 | 3.171 | 3.235 | 3.148 | 3.208 | 1,900,306 | +0.03(+0.87%) |
Jul 15, 2019 | 3.198 | 3.272 | 3.093 | 3.180 | 1,746,898 | -0.02(-0.57%) |
Jul 12, 2019 | 3.088 | 3.226 | 3.051 | 3.198 | 2,423,764 | +0.11(+3.57%) |
Jul 11, 2019 | 3.116 | 3.162 | 3.005 | 3.088 | 1,993,355 | +0.00(+0.00%) |
Jul 10, 2019 | 3.134 | 3.153 | 3.047 | 3.088 | 2,547,168 | -0.05(-1.47%) |
Jul 09, 2019 | 3.162 | 3.217 | 3.070 | 3.134 | 2,188,394 | -0.03(-0.87%) |
Jul 08, 2019 | 3.171 | 3.208 | 3.079 | 3.162 | 2,291,285 | -0.02(-0.58%) |
Jul 05, 2019 | 3.024 | 3.198 | 2.996 | 3.180 | 1,511,684 | +0.13(+4.22%) |
Jul 03, 2019 | 3.005 | 3.061 | 2.969 | 3.051 | 1,158,297 | +0.06(+2.15%) |
Jul 02, 2019 | 3.097 | 3.134 | 2.950 | 2.987 | 1,875,790 | -0.10(-3.27%) |