Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.250 | 2.300 | 2.130 | 2.160 | 77,719 | -0.08(-3.57%) |
Sep 27, 2019 | 2.380 | 2.391 | 2.200 | 2.240 | 109,800 | -0.14(-5.88%) |
Sep 26, 2019 | 2.450 | 2.480 | 2.350 | 2.380 | 109,420 | -0.05(-2.06%) |
Sep 25, 2019 | 2.340 | 2.480 | 2.330 | 2.430 | 60,779 | +0.03(+1.25%) |
Sep 24, 2019 | 2.320 | 2.489 | 2.320 | 2.400 | 114,714 | +0.10(+4.35%) |
Sep 23, 2019 | 2.400 | 2.490 | 2.280 | 2.300 | 185,323 | -0.12(-4.96%) |
Sep 20, 2019 | 2.520 | 2.630 | 2.410 | 2.420 | 227,600 | -0.12(-4.72%) |
Sep 19, 2019 | 2.620 | 2.665 | 2.530 | 2.540 | 79,931 | -0.06(-2.31%) |
Sep 18, 2019 | 2.770 | 2.770 | 2.510 | 2.600 | 117,476 | -0.15(-5.45%) |
Sep 17, 2019 | 2.820 | 2.920 | 2.640 | 2.750 | 88,636 | +0.02(+0.73%) |
Sep 16, 2019 | 2.460 | 2.900 | 2.450 | 2.730 | 296,993 | +0.25(+10.08%) |
Sep 13, 2019 | 2.510 | 2.630 | 2.400 | 2.480 | 252,500 | -0.11(-4.25%) |
Sep 12, 2019 | 2.550 | 2.610 | 2.540 | 2.590 | 85,136 | +0.04(+1.57%) |
Sep 11, 2019 | 2.750 | 2.770 | 2.420 | 2.550 | 413,075 | -0.18(-6.59%) |
Sep 10, 2019 | 2.890 | 2.920 | 2.730 | 2.730 | 219,735 | -0.19(-6.51%) |
Sep 09, 2019 | 3.030 | 3.077 | 2.780 | 2.920 | 388,595 | -0.08(-2.67%) |
Sep 06, 2019 | 3.020 | 3.080 | 2.921 | 3.000 | 118,200 | -0.01(-0.33%) |
Sep 05, 2019 | 3.120 | 3.200 | 2.900 | 3.010 | 188,716 | -0.11(-3.53%) |
Sep 04, 2019 | 3.210 | 3.230 | 3.060 | 3.120 | 127,441 | -0.01(-0.32%) |
Sep 03, 2019 | 3.200 | 3.250 | 3.020 | 3.130 | 166,518 | -0.07(-2.19%) |
Aug 30, 2019 | 3.150 | 3.250 | 3.100 | 3.200 | 161,600 | +0.03(+0.95%) |
Aug 29, 2019 | 3.280 | 3.280 | 3.110 | 3.170 | 109,533 | -0.09(-2.76%) |
Aug 28, 2019 | 3.260 | 3.310 | 3.150 | 3.260 | 125,275 | -0.05(-1.51%) |
Aug 27, 2019 | 3.250 | 3.540 | 3.200 | 3.310 | 303,015 | +0.10(+3.12%) |
Aug 26, 2019 | 3.480 | 3.550 | 3.080 | 3.210 | 260,268 | -0.22(-6.41%) |
Aug 23, 2019 | 3.250 | 3.520 | 3.150 | 3.430 | 294,400 | +0.08(+2.39%) |
Aug 22, 2019 | 3.650 | 3.710 | 3.220 | 3.350 | 401,464 | -0.31(-8.47%) |
Aug 21, 2019 | 3.620 | 3.970 | 3.550 | 3.660 | 728,788 | +0.12(+3.39%) |
Aug 20, 2019 | 3.470 | 3.650 | 3.410 | 3.540 | 438,512 | +0.14(+4.12%) |
Aug 19, 2019 | 3.100 | 3.600 | 3.080 | 3.400 | 614,937 | +0.36(+11.84%) |
Aug 16, 2019 | 2.810 | 3.200 | 2.810 | 3.040 | 369,600 | +0.17(+5.92%) |
Aug 15, 2019 | 2.600 | 3.100 | 2.580 | 2.870 | 389,777 | +0.04(+1.41%) |
Aug 14, 2019 | 3.100 | 3.180 | 2.720 | 2.830 | 751,833 | -0.37(-11.56%) |
Aug 13, 2019 | 3.100 | 3.680 | 2.900 | 3.200 | 719,958 | +0.08(+2.56%) |
Aug 12, 2019 | 3.730 | 3.730 | 3.100 | 3.120 | 766,828 | -0.53(-14.52%) |
Aug 09, 2019 | 4.010 | 4.100 | 3.620 | 3.650 | 543,500 | -0.38(-9.43%) |
Aug 08, 2019 | 4.240 | 4.370 | 3.960 | 4.030 | 463,750 | -0.17(-4.05%) |
Aug 07, 2019 | 4.200 | 4.360 | 4.030 | 4.200 | 315,865 | +0.00(+0.00%) |
Aug 06, 2019 | 4.240 | 4.500 | 4.050 | 4.200 | 562,626 | +0.05(+1.20%) |
Aug 05, 2019 | 3.950 | 4.190 | 3.750 | 4.150 | 464,432 | -0.04(-0.95%) |
Aug 02, 2019 | 4.350 | 4.580 | 4.120 | 4.190 | 755,400 | -0.21(-4.77%) |
Aug 01, 2019 | 4.550 | 4.840 | 4.200 | 4.400 | 1,067,172 | +0.08(+1.85%) |
Jul 31, 2019 | 3.910 | 4.450 | 3.910 | 4.320 | 1,039,974 | +0.47(+12.21%) |
Jul 30, 2019 | 4.280 | 4.280 | 3.850 | 3.850 | 1,207,130 | -0.54(-12.30%) |
Jul 29, 2019 | 5.300 | 5.340 | 4.010 | 4.390 | 2,964,279 | -0.95(-17.79%) |
Jul 26, 2019 | 4.690 | 5.440 | 4.590 | 5.340 | 4,265,100 | +0.77(+16.85%) |
Jul 25, 2019 | 4.100 | 5.090 | 3.950 | 4.570 | 3,107,347 | +0.57(+14.25%) |
Jul 24, 2019 | 3.700 | 4.100 | 3.550 | 4.000 | 986,189 | +0.36(+9.89%) |
Jul 23, 2019 | 3.900 | 4.250 | 3.310 | 3.640 | 2,329,503 | -0.10(-2.67%) |
Jul 22, 2019 | 3.110 | 3.780 | 3.090 | 3.740 | 1,161,848 | +0.71(+23.43%) |
Jul 19, 2019 | 2.830 | 3.080 | 2.750 | 3.030 | 588,000 | +0.17(+5.94%) |
Jul 18, 2019 | 2.940 | 3.200 | 2.680 | 2.860 | 908,178 | -0.25(-8.04%) |
Jul 17, 2019 | 2.650 | 3.450 | 2.650 | 3.110 | 1,683,226 | +0.54(+21.01%) |
Jul 16, 2019 | 2.420 | 2.900 | 2.410 | 2.570 | 1,107,155 | +0.20(+8.44%) |
Jul 15, 2019 | 2.080 | 2.430 | 2.000 | 2.370 | 501,212 | +0.37(+18.50%) |
Jul 12, 2019 | 1.950 | 2.120 | 1.850 | 2.000 | 471,600 | +0.08(+4.17%) |
Jul 11, 2019 | 1.760 | 1.920 | 1.720 | 1.920 | 367,226 | +0.20(+11.63%) |
Jul 10, 2019 | 1.830 | 1.830 | 1.720 | 1.720 | 150,158 | -0.11(-6.01%) |
Jul 09, 2019 | 1.830 | 1.890 | 1.770 | 1.830 | 89,700 | +0.00(+0.00%) |
Jul 08, 2019 | 1.900 | 1.900 | 1.750 | 1.830 | 108,851 | -0.07(-3.68%) |
Jul 05, 2019 | 1.800 | 1.940 | 1.750 | 1.900 | 170,400 | +0.10(+5.56%) |
Jul 03, 2019 | 1.620 | 1.810 | 1.410 | 1.800 | 419,600 | +0.15(+9.09%) |
Jul 02, 2019 | 1.900 | 1.930 | 1.650 | 1.650 | 255,155 | -0.21(-11.29%) |