Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.520 | 3.680 | 3.500 | 3.630 | 21,575 | +0.13(+3.71%) |
Sep 27, 2019 | 3.500 | 3.680 | 3.500 | 3.500 | 22,100 | +0.00(+0.00%) |
Sep 26, 2019 | 3.580 | 3.610 | 3.500 | 3.500 | 10,901 | -0.08(-2.23%) |
Sep 25, 2019 | 3.620 | 3.650 | 3.580 | 3.580 | 8,242 | -0.12(-3.24%) |
Sep 24, 2019 | 3.820 | 3.860 | 3.570 | 3.700 | 25,567 | -0.07(-1.86%) |
Sep 23, 2019 | 3.570 | 3.810 | 3.570 | 3.770 | 25,837 | +0.19(+5.31%) |
Sep 20, 2019 | 3.510 | 3.580 | 3.510 | 3.580 | 2,700 | +0.01(+0.28%) |
Sep 19, 2019 | 3.590 | 3.590 | 3.500 | 3.570 | 8,104 | -0.01(-0.28%) |
Sep 18, 2019 | 3.580 | 3.590 | 3.460 | 3.580 | 38,691 | +0.02(+0.56%) |
Sep 17, 2019 | 3.670 | 3.688 | 3.510 | 3.560 | 30,352 | -0.12(-3.26%) |
Sep 16, 2019 | 3.600 | 3.740 | 3.510 | 3.680 | 14,245 | +0.01(+0.27%) |
Sep 13, 2019 | 3.700 | 3.750 | 3.650 | 3.670 | 16,200 | -0.03(-0.81%) |
Sep 12, 2019 | 3.710 | 3.750 | 3.600 | 3.700 | 22,042 | -0.05(-1.33%) |
Sep 11, 2019 | 3.650 | 3.770 | 3.570 | 3.750 | 29,697 | +0.08(+2.18%) |
Sep 10, 2019 | 3.600 | 3.740 | 3.500 | 3.670 | 56,478 | +0.06(+1.66%) |
Sep 09, 2019 | 3.640 | 3.820 | 3.580 | 3.610 | 62,583 | -0.05(-1.37%) |
Sep 06, 2019 | 3.850 | 4.000 | 3.650 | 3.660 | 65,000 | -0.15(-3.94%) |
Sep 05, 2019 | 3.690 | 3.960 | 3.690 | 3.810 | 99,400 | +0.11(+2.97%) |
Sep 04, 2019 | 3.760 | 4.030 | 3.350 | 3.700 | 290,419 | -0.10(-2.63%) |
Sep 03, 2019 | 4.120 | 4.460 | 3.460 | 3.800 | 1,125,742 | -0.25(-6.17%) |
Aug 30, 2019 | 3.720 | 4.150 | 3.410 | 4.050 | 331,200 | +0.30(+8.00%) |
Aug 29, 2019 | 3.830 | 3.980 | 3.600 | 3.750 | 315,629 | +0.23(+6.53%) |
Aug 28, 2019 | 3.650 | 3.830 | 3.010 | 3.520 | 829,734 | -0.08(-2.22%) |
Aug 27, 2019 | 5.970 | 7.000 | 3.570 | 3.600 | 14,117,798 | +0.30(+9.09%) |
Aug 26, 2019 | 3.100 | 3.400 | 2.625 | 3.300 | 157,305 | +0.10(+3.12%) |
Aug 23, 2019 | 3.020 | 3.543 | 2.541 | 3.200 | 170,300 | +0.41(+14.70%) |
Aug 22, 2019 | 2.690 | 2.990 | 2.690 | 2.790 | 54,528 | +0.18(+6.90%) |
Aug 21, 2019 | 2.430 | 3.120 | 2.430 | 2.610 | 131,396 | +0.15(+6.10%) |
Aug 20, 2019 | 2.410 | 2.490 | 2.410 | 2.460 | 2,454 | +0.06(+2.50%) |
Aug 19, 2019 | 2.420 | 2.470 | 2.400 | 2.400 | 6,157 | +0.03(+1.27%) |
Aug 16, 2019 | 2.350 | 2.470 | 2.251 | 2.370 | 33,200 | +0.07(+3.04%) |
Aug 15, 2019 | 2.250 | 2.410 | 2.220 | 2.300 | 25,142 | +0.10(+4.55%) |
Aug 14, 2019 | 2.575 | 2.620 | 2.104 | 2.200 | 75,212 | -0.44(-16.67%) |
Aug 13, 2019 | 2.860 | 2.860 | 2.540 | 2.640 | 46,590 | -0.06(-2.22%) |
Aug 12, 2019 | 2.680 | 2.790 | 2.610 | 2.700 | 14,225 | +0.14(+5.47%) |
Aug 09, 2019 | 2.620 | 2.740 | 2.522 | 2.560 | 16,800 | +0.02(+0.68%) |
Aug 08, 2019 | 2.501 | 2.740 | 2.501 | 2.543 | 33,323 | -0.03(-1.06%) |
Aug 07, 2019 | 2.520 | 2.880 | 2.400 | 2.570 | 80,395 | +0.02(+0.78%) |
Aug 06, 2019 | 2.625 | 2.880 | 2.372 | 2.550 | 94,283 | -0.05(-1.92%) |
Aug 05, 2019 | 2.370 | 2.600 | 2.360 | 2.600 | 25,584 | +0.26(+11.11%) |
Aug 02, 2019 | 2.520 | 2.600 | 2.290 | 2.340 | 36,800 | -0.24(-9.30%) |
Aug 01, 2019 | 2.310 | 2.590 | 2.110 | 2.580 | 35,320 | +0.10(+3.91%) |
Jul 31, 2019 | 2.600 | 2.601 | 2.331 | 2.483 | 19,167 | -0.01(-0.28%) |
Jul 30, 2019 | 2.330 | 2.500 | 2.320 | 2.490 | 10,610 | -0.01(-0.40%) |
Jul 29, 2019 | 2.550 | 2.569 | 2.500 | 2.500 | 17,007 | +0.03(+1.18%) |
Jul 26, 2019 | 2.290 | 2.500 | 2.280 | 2.471 | 6,800 | -0.06(-2.34%) |
Jul 25, 2019 | 2.610 | 2.610 | 2.412 | 2.530 | 17,412 | -0.05(-1.94%) |
Jul 24, 2019 | 2.500 | 2.590 | 2.490 | 2.580 | 35,542 | +0.12(+4.88%) |
Jul 23, 2019 | 2.260 | 2.491 | 2.260 | 2.460 | 29,034 | +0.21(+9.33%) |
Jul 22, 2019 | 2.250 | 2.250 | 2.140 | 2.250 | 5,894 | -0.06(-2.60%) |
Jul 19, 2019 | 2.180 | 2.340 | 2.180 | 2.310 | 13,800 | +0.15(+6.94%) |
Jul 18, 2019 | 2.530 | 2.530 | 2.130 | 2.160 | 22,659 | -0.29(-11.71%) |
Jul 17, 2019 | 2.300 | 2.540 | 2.260 | 2.446 | 65,450 | +0.18(+7.77%) |
Jul 16, 2019 | 2.130 | 2.340 | 2.120 | 2.270 | 54,258 | +0.12(+5.58%) |
Jul 15, 2019 | 2.120 | 2.162 | 2.030 | 2.150 | 47,589 | +0.05(+2.38%) |
Jul 12, 2019 | 2.010 | 2.100 | 2.000 | 2.100 | 48,100 | +0.10(+5.00%) |
Jul 11, 2019 | 2.030 | 2.030 | 1.986 | 2.000 | 5,168 | -0.05(-2.44%) |
Jul 10, 2019 | 2.020 | 2.050 | 1.920 | 2.050 | 8,980 | +0.02(+0.99%) |
Jul 09, 2019 | 2.020 | 2.030 | 1.910 | 2.030 | 3,521 | +0.02(+1.02%) |
Jul 08, 2019 | 2.030 | 2.040 | 1.990 | 2.010 | 4,138 | +0.06(+3.06%) |
Jul 05, 2019 | 1.960 | 1.970 | 1.935 | 1.950 | 5,800 | +0.00(+0.16%) |
Jul 03, 2019 | 1.978 | 2.050 | 1.910 | 1.947 | 12,500 | -0.04(-2.17%) |
Jul 02, 2019 | 1.970 | 2.000 | 1.970 | 1.990 | 2,744 | -0.01(-0.50%) |