Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 11.00 | 11.00 | 9.720 | 9.720 | 186,630 | -1.15(-10.58%) |
Sep 27, 2019 | 10.74 | 11.49 | 10.52 | 10.87 | 167,500 | +0.15(+1.40%) |
Sep 26, 2019 | 9.740 | 11.69 | 9.250 | 10.72 | 528,831 | -1.48(-12.13%) |
Sep 25, 2019 | 13.88 | 13.90 | 11.26 | 12.20 | 725,052 | -1.51(-11.01%) |
Sep 24, 2019 | 11.78 | 14.64 | 11.53 | 13.71 | 920,701 | +2.35(+20.69%) |
Sep 23, 2019 | 10.11 | 11.50 | 9.500 | 11.36 | 575,095 | +1.23(+12.14%) |
Sep 20, 2019 | 10.00 | 10.22 | 9.454 | 10.13 | 351,400 | +0.40(+4.11%) |
Sep 19, 2019 | 9.540 | 9.910 | 9.290 | 9.730 | 224,755 | +0.22(+2.31%) |
Sep 18, 2019 | 9.500 | 10.23 | 8.809 | 9.510 | 369,723 | +0.24(+2.59%) |
Sep 17, 2019 | 8.540 | 10.00 | 8.450 | 9.270 | 377,240 | +0.68(+7.92%) |
Sep 16, 2019 | 7.850 | 8.800 | 7.850 | 8.590 | 206,441 | +0.68(+8.60%) |
Sep 13, 2019 | 8.070 | 8.440 | 7.450 | 7.910 | 314,600 | -0.40(-4.81%) |
Sep 12, 2019 | 8.850 | 8.910 | 8.250 | 8.310 | 209,506 | -0.56(-6.31%) |
Sep 11, 2019 | 8.950 | 9.940 | 7.820 | 8.870 | 454,724 | +0.05(+0.57%) |
Sep 10, 2019 | 6.100 | 10.48 | 6.100 | 8.820 | 1,496,544 | +2.70(+44.12%) |
Sep 09, 2019 | 6.400 | 7.000 | 5.570 | 6.120 | 525,546 | -0.04(-0.65%) |
Sep 06, 2019 | 4.980 | 7.200 | 4.890 | 6.160 | 1,159,300 | +1.26(+25.71%) |
Sep 05, 2019 | 4.510 | 4.950 | 4.450 | 4.900 | 199,691 | +0.56(+12.90%) |
Sep 04, 2019 | 4.280 | 4.435 | 4.160 | 4.340 | 62,635 | +0.09(+2.12%) |
Sep 03, 2019 | 4.380 | 4.380 | 4.130 | 4.250 | 70,568 | -0.13(-2.97%) |
Aug 30, 2019 | 4.310 | 4.650 | 4.310 | 4.380 | 78,300 | +0.08(+1.86%) |
Aug 29, 2019 | 4.130 | 4.390 | 4.130 | 4.300 | 74,042 | +0.17(+4.12%) |
Aug 28, 2019 | 4.040 | 4.190 | 3.941 | 4.130 | 44,325 | +0.06(+1.47%) |
Aug 27, 2019 | 4.250 | 4.340 | 3.916 | 4.070 | 53,148 | -0.08(-1.93%) |
Aug 26, 2019 | 4.050 | 4.300 | 3.760 | 4.150 | 86,293 | +0.25(+6.41%) |
Aug 23, 2019 | 4.720 | 4.720 | 3.860 | 3.900 | 148,200 | -0.87(-18.24%) |
Aug 22, 2019 | 3.980 | 4.840 | 3.930 | 4.770 | 329,536 | +0.88(+22.62%) |
Aug 21, 2019 | 3.730 | 3.920 | 3.630 | 3.890 | 98,764 | +0.27(+7.46%) |
Aug 20, 2019 | 3.600 | 3.720 | 3.380 | 3.620 | 53,924 | +0.15(+4.32%) |
Aug 19, 2019 | 3.600 | 3.770 | 3.421 | 3.470 | 90,567 | +0.00(+0.00%) |
Aug 16, 2019 | 3.330 | 3.524 | 3.220 | 3.470 | 94,700 | +0.11(+3.27%) |
Aug 15, 2019 | 3.540 | 3.605 | 3.210 | 3.360 | 104,755 | -0.18(-5.08%) |
Aug 14, 2019 | 3.690 | 3.690 | 3.350 | 3.540 | 77,963 | -0.16(-4.32%) |
Aug 13, 2019 | 3.460 | 3.750 | 3.370 | 3.700 | 128,802 | +0.13(+3.64%) |
Aug 12, 2019 | 3.650 | 3.800 | 3.470 | 3.570 | 89,645 | -0.04(-1.11%) |
Aug 09, 2019 | 3.910 | 3.990 | 3.350 | 3.610 | 138,200 | -0.13(-3.48%) |
Aug 08, 2019 | 3.680 | 3.850 | 3.490 | 3.740 | 96,139 | +0.19(+5.35%) |
Aug 07, 2019 | 3.480 | 3.650 | 3.280 | 3.550 | 111,077 | -0.04(-1.11%) |
Aug 06, 2019 | 3.110 | 3.690 | 3.110 | 3.590 | 176,007 | +0.41(+12.89%) |
Aug 05, 2019 | 3.380 | 3.380 | 3.040 | 3.180 | 112,447 | -0.20(-5.92%) |
Aug 02, 2019 | 3.590 | 3.630 | 3.320 | 3.380 | 177,700 | -0.17(-4.79%) |
Aug 01, 2019 | 3.800 | 3.855 | 3.520 | 3.550 | 127,374 | -0.30(-7.79%) |
Jul 31, 2019 | 4.190 | 4.190 | 3.490 | 3.850 | 407,979 | -0.27(-6.55%) |
Jul 30, 2019 | 4.200 | 4.200 | 3.910 | 4.120 | 234,910 | -0.12(-2.83%) |
Jul 29, 2019 | 4.310 | 4.400 | 4.030 | 4.240 | 171,312 | -0.07(-1.62%) |
Jul 26, 2019 | 4.220 | 4.445 | 4.070 | 4.310 | 154,800 | +0.11(+2.62%) |
Jul 25, 2019 | 4.310 | 4.400 | 3.910 | 4.200 | 176,148 | -0.11(-2.55%) |
Jul 24, 2019 | 5.000 | 5.295 | 4.100 | 4.310 | 607,128 | -0.66(-13.28%) |
Jul 23, 2019 | 4.650 | 5.090 | 4.410 | 4.970 | 615,140 | +0.50(+11.19%) |
Jul 22, 2019 | 3.930 | 4.731 | 3.820 | 4.470 | 1,090,927 | +0.63(+16.41%) |
Jul 19, 2019 | 4.210 | 4.210 | 3.800 | 3.840 | 418,900 | -0.06(-1.54%) |
Jul 18, 2019 | 4.660 | 4.660 | 3.880 | 3.900 | 427,161 | -0.76(-16.31%) |
Jul 17, 2019 | 5.260 | 5.307 | 4.650 | 4.660 | 282,334 | -0.63(-11.91%) |
Jul 16, 2019 | 5.900 | 5.950 | 5.260 | 5.290 | 332,930 | -0.71(-11.83%) |
Jul 15, 2019 | 6.250 | 6.250 | 5.920 | 6.000 | 183,164 | -0.20(-3.23%) |
Jul 12, 2019 | 6.370 | 6.410 | 6.120 | 6.200 | 105,300 | -0.04(-0.64%) |
Jul 11, 2019 | 6.400 | 6.410 | 6.080 | 6.240 | 129,392 | -0.16(-2.50%) |
Jul 10, 2019 | 6.400 | 6.670 | 6.150 | 6.400 | 206,227 | -0.09(-1.39%) |
Jul 09, 2019 | 6.430 | 6.655 | 6.230 | 6.490 | 130,555 | -0.03(-0.46%) |
Jul 08, 2019 | 6.330 | 6.620 | 6.280 | 6.520 | 135,865 | +0.10(+1.56%) |
Jul 05, 2019 | 6.240 | 6.645 | 6.210 | 6.420 | 225,500 | +0.19(+3.05%) |
Jul 03, 2019 | 6.760 | 6.830 | 6.216 | 6.230 | 194,300 | -0.71(-10.23%) |
Jul 02, 2019 | 7.490 | 7.490 | 6.800 | 6.940 | 325,015 | -0.44(-5.96%) |