Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.260 | 3.300 | 2.810 | 3.010 | 3,619,858 | -0.43(-12.37%) |
Sep 27, 2019 | 3.370 | 3.620 | 3.350 | 3.435 | 1,696,400 | +0.04(+1.33%) |
Sep 26, 2019 | 3.550 | 3.580 | 3.250 | 3.390 | 1,913,949 | -0.10(-2.87%) |
Sep 25, 2019 | 3.190 | 3.500 | 3.030 | 3.490 | 1,816,061 | +0.31(+9.75%) |
Sep 24, 2019 | 3.360 | 3.360 | 2.870 | 3.180 | 3,024,025 | -0.18(-5.36%) |
Sep 23, 2019 | 3.480 | 3.540 | 3.200 | 3.360 | 2,173,897 | -0.20(-5.62%) |
Sep 20, 2019 | 3.470 | 3.750 | 3.440 | 3.560 | 3,720,500 | +0.11(+3.19%) |
Sep 19, 2019 | 3.810 | 3.850 | 3.320 | 3.450 | 5,558,105 | -0.35(-9.21%) |
Sep 18, 2019 | 3.100 | 3.890 | 3.060 | 3.800 | 15,951,250 | +0.86(+29.25%) |
Sep 17, 2019 | 2.920 | 3.410 | 2.800 | 2.940 | 8,441,570 | +0.20(+7.30%) |
Sep 16, 2019 | 2.350 | 2.800 | 2.340 | 2.740 | 3,190,111 | +0.40(+17.09%) |
Sep 13, 2019 | 2.370 | 2.480 | 2.250 | 2.340 | 1,777,400 | -0.08(-3.31%) |
Sep 12, 2019 | 2.100 | 2.550 | 2.000 | 2.420 | 4,565,786 | +0.22(+10.00%) |
Sep 11, 2019 | 2.360 | 2.710 | 2.110 | 2.200 | 14,599,734 | +0.03(+1.38%) |
Sep 10, 2019 | 1.400 | 2.170 | 1.380 | 2.170 | 4,113,186 | +0.75(+52.82%) |
Sep 09, 2019 | 1.390 | 1.450 | 1.320 | 1.420 | 559,478 | +0.04(+2.90%) |
Sep 06, 2019 | 1.300 | 1.440 | 1.290 | 1.380 | 1,275,300 | +0.09(+6.98%) |
Sep 05, 2019 | 1.280 | 1.340 | 1.220 | 1.290 | 1,412,108 | +0.04(+3.20%) |
Sep 04, 2019 | 1.300 | 1.300 | 1.220 | 1.250 | 976,552 | -0.04(-3.10%) |
Sep 03, 2019 | 1.350 | 1.350 | 1.230 | 1.290 | 912,927 | -0.03(-2.27%) |
Aug 30, 2019 | 1.330 | 1.350 | 1.280 | 1.320 | 485,600 | +0.00(+0.00%) |
Aug 29, 2019 | 1.330 | 1.340 | 1.280 | 1.320 | 521,495 | +0.01(+0.76%) |
Aug 28, 2019 | 1.300 | 1.350 | 1.260 | 1.310 | 583,242 | +0.02(+1.55%) |
Aug 27, 2019 | 1.330 | 1.345 | 1.260 | 1.290 | 567,218 | -0.04(-3.01%) |
Aug 26, 2019 | 1.340 | 1.350 | 1.280 | 1.330 | 569,598 | +0.03(+2.31%) |
Aug 23, 2019 | 1.360 | 1.370 | 1.300 | 1.300 | 859,900 | -0.06(-4.41%) |
Aug 22, 2019 | 1.400 | 1.420 | 1.330 | 1.360 | 670,532 | -0.05(-3.55%) |
Aug 21, 2019 | 1.400 | 1.440 | 1.360 | 1.410 | 836,189 | +0.09(+6.82%) |
Aug 20, 2019 | 1.410 | 1.410 | 1.320 | 1.320 | 531,387 | -0.09(-6.38%) |
Aug 19, 2019 | 1.380 | 1.430 | 1.360 | 1.410 | 702,360 | +0.04(+2.92%) |
Aug 16, 2019 | 1.350 | 1.380 | 1.310 | 1.370 | 614,300 | +0.05(+3.79%) |
Aug 15, 2019 | 1.450 | 1.450 | 1.290 | 1.320 | 784,499 | -0.13(-8.97%) |
Aug 14, 2019 | 1.450 | 1.500 | 1.400 | 1.450 | 852,078 | -0.01(-0.68%) |
Aug 13, 2019 | 1.490 | 1.520 | 1.280 | 1.460 | 1,226,274 | -0.01(-0.68%) |
Aug 12, 2019 | 1.550 | 1.580 | 1.410 | 1.470 | 1,451,945 | -0.06(-3.92%) |
Aug 09, 2019 | 1.340 | 1.550 | 1.330 | 1.530 | 4,144,300 | +0.25(+19.53%) |
Aug 08, 2019 | 1.350 | 1.350 | 1.260 | 1.280 | 1,032,444 | -0.04(-3.03%) |
Aug 07, 2019 | 1.300 | 1.360 | 1.270 | 1.320 | 1,163,349 | -0.02(-1.49%) |
Aug 06, 2019 | 1.380 | 1.380 | 1.240 | 1.340 | 1,786,533 | +0.01(+0.75%) |
Aug 05, 2019 | 1.250 | 1.410 | 1.220 | 1.330 | 3,077,302 | +0.13(+10.83%) |
Aug 02, 2019 | 1.310 | 1.320 | 1.125 | 1.200 | 3,306,000 | -0.11(-8.40%) |
Aug 01, 2019 | 1.300 | 1.400 | 1.290 | 1.310 | 2,563,420 | -0.04(-2.96%) |
Jul 31, 2019 | 1.530 | 1.550 | 1.340 | 1.350 | 5,123,686 | -0.31(-18.67%) |
Jul 30, 2019 | 1.700 | 1.790 | 1.570 | 1.660 | 5,759,643 | -0.03(-1.78%) |
Jul 29, 2019 | 2.470 | 2.500 | 1.460 | 1.690 | 23,322,628 | -4.00(-70.30%) |
Jul 26, 2019 | 5.600 | 5.760 | 5.560 | 5.690 | 801,200 | +0.08(+1.43%) |
Jul 25, 2019 | 5.530 | 5.610 | 5.380 | 5.610 | 346,733 | +0.09(+1.63%) |
Jul 24, 2019 | 5.370 | 5.580 | 5.350 | 5.520 | 346,095 | +0.13(+2.41%) |
Jul 23, 2019 | 5.500 | 5.500 | 5.310 | 5.390 | 222,151 | -0.06(-1.10%) |
Jul 22, 2019 | 5.310 | 5.490 | 5.160 | 5.450 | 288,063 | +0.17(+3.22%) |
Jul 19, 2019 | 5.310 | 5.503 | 5.230 | 5.280 | 565,200 | -0.05(-0.94%) |
Jul 18, 2019 | 5.350 | 5.610 | 5.210 | 5.330 | 518,546 | -0.02(-0.37%) |
Jul 17, 2019 | 5.540 | 5.550 | 5.280 | 5.350 | 471,492 | -0.19(-3.43%) |
Jul 16, 2019 | 5.880 | 5.940 | 5.415 | 5.540 | 819,760 | -0.40(-6.73%) |
Jul 15, 2019 | 6.200 | 6.240 | 5.915 | 5.940 | 277,690 | -0.26(-4.19%) |
Jul 12, 2019 | 6.220 | 6.300 | 6.110 | 6.200 | 217,400 | +0.00(+0.00%) |
Jul 11, 2019 | 6.340 | 6.390 | 6.140 | 6.200 | 250,374 | -0.14(-2.21%) |
Jul 10, 2019 | 6.420 | 6.490 | 6.230 | 6.340 | 191,210 | -0.03(-0.47%) |
Jul 09, 2019 | 6.210 | 6.390 | 6.200 | 6.370 | 196,628 | +0.32(+5.29%) |
Jul 08, 2019 | 6.300 | 6.320 | 6.050 | 6.050 | 210,332 | -0.24(-3.82%) |
Jul 05, 2019 | 6.370 | 6.445 | 6.260 | 6.290 | 210,800 | -0.07(-1.10%) |
Jul 03, 2019 | 6.260 | 6.390 | 6.180 | 6.360 | 123,300 | +0.12(+1.92%) |
Jul 02, 2019 | 6.650 | 6.650 | 6.170 | 6.240 | 368,224 | -0.26(-4.00%) |