Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.105 | 3.219 | 3.087 | 3.087 | 41,361 | +0.00(+0.00%) |
Sep 27, 2019 | 3.238 | 3.550 | 3.087 | 3.087 | 57,985 | -0.16(-4.82%) |
Sep 26, 2019 | 3.418 | 3.674 | 3.219 | 3.243 | 56,153 | -0.21(-6.16%) |
Sep 25, 2019 | 3.342 | 3.503 | 3.314 | 3.456 | 38,521 | +0.05(+1.39%) |
Sep 24, 2019 | 3.134 | 3.692 | 3.134 | 3.408 | 129,399 | +0.33(+10.77%) |
Sep 23, 2019 | 3.418 | 3.550 | 3.077 | 3.077 | 284,409 | -0.49(-13.79%) |
Sep 20, 2019 | 3.872 | 3.901 | 3.531 | 3.569 | 62,844 | -0.15(-4.07%) |
Sep 19, 2019 | 3.787 | 3.920 | 3.721 | 3.721 | 39,230 | -0.06(-1.50%) |
Sep 18, 2019 | 3.825 | 4.024 | 3.711 | 3.778 | 17,422 | -0.02(-0.50%) |
Sep 17, 2019 | 3.939 | 3.995 | 3.740 | 3.797 | 22,132 | -0.07(-1.72%) |
Sep 16, 2019 | 3.740 | 4.081 | 3.730 | 3.863 | 161,650 | +0.07(+1.75%) |
Sep 13, 2019 | 3.617 | 3.976 | 3.552 | 3.797 | 151,354 | +0.14(+3.89%) |
Sep 12, 2019 | 3.446 | 3.692 | 3.446 | 3.655 | 150,111 | +0.25(+7.22%) |
Sep 11, 2019 | 3.607 | 3.692 | 3.343 | 3.408 | 124,630 | -0.26(-6.98%) |
Sep 10, 2019 | 3.863 | 3.863 | 3.588 | 3.664 | 126,313 | -0.24(-6.07%) |
Sep 09, 2019 | 3.711 | 4.024 | 3.674 | 3.901 | 222,440 | +0.13(+3.52%) |
Sep 06, 2019 | 3.787 | 3.929 | 3.607 | 3.768 | 284,120 | -0.14(-3.63%) |
Sep 05, 2019 | 4.488 | 4.488 | 3.711 | 3.910 | 575,218 | -0.22(-5.28%) |
Sep 04, 2019 | 4.848 | 4.961 | 3.787 | 4.128 | 1,510,617 | -1.55(-27.33%) |
Sep 03, 2019 | 5.880 | 6.703 | 5.245 | 5.681 | 2,756,175 | -0.36(-5.96%) |
Aug 30, 2019 | 4.014 | 6.154 | 3.882 | 6.040 | 3,319,139 | +2.08(+52.63%) |
Aug 29, 2019 | 3.929 | 4.024 | 3.749 | 3.958 | 122,133 | +0.14(+3.72%) |
Aug 28, 2019 | 3.494 | 3.976 | 3.388 | 3.815 | 180,404 | +0.36(+10.41%) |
Aug 27, 2019 | 3.446 | 3.456 | 3.266 | 3.456 | 16,794 | +0.14(+4.29%) |
Aug 26, 2019 | 3.465 | 3.645 | 3.314 | 3.314 | 23,913 | -0.16(-4.49%) |
Aug 23, 2019 | 3.494 | 3.494 | 3.347 | 3.469 | 40,347 | -0.06(-1.76%) |
Aug 22, 2019 | 3.588 | 3.598 | 3.129 | 3.531 | 41,847 | -0.06(-1.58%) |
Aug 21, 2019 | 3.655 | 3.778 | 3.408 | 3.588 | 56,036 | -0.15(-4.05%) |
Aug 20, 2019 | 3.740 | 3.932 | 3.598 | 3.740 | 58,151 | +0.07(+1.99%) |
Aug 19, 2019 | 3.162 | 3.768 | 3.134 | 3.667 | 125,470 | +0.48(+14.92%) |
Aug 16, 2019 | 3.049 | 3.285 | 3.049 | 3.191 | 14,681 | +0.11(+3.69%) |
Aug 15, 2019 | 3.124 | 3.124 | 3.049 | 3.077 | 15,345 | +0.00(+0.00%) |
Aug 14, 2019 | 3.143 | 3.304 | 3.068 | 3.077 | 37,943 | -0.04(-1.22%) |
Aug 13, 2019 | 3.200 | 3.304 | 3.049 | 3.115 | 10,127 | -0.10(-3.24%) |
Aug 12, 2019 | 3.200 | 3.304 | 2.982 | 3.219 | 24,016 | +0.02(+0.59%) |
Aug 09, 2019 | 3.210 | 3.323 | 3.200 | 3.200 | 8,027 | -0.01(-0.30%) |
Aug 08, 2019 | 3.087 | 3.645 | 3.087 | 3.210 | 27,330 | +0.13(+4.31%) |
Aug 07, 2019 | 3.068 | 3.229 | 3.041 | 3.077 | 10,507 | +0.03(+0.93%) |
Aug 06, 2019 | 3.105 | 3.314 | 3.049 | 3.049 | 44,126 | -0.17(-5.29%) |
Aug 05, 2019 | 3.617 | 3.617 | 3.077 | 3.219 | 45,481 | -0.36(-10.05%) |
Aug 02, 2019 | 3.636 | 3.768 | 3.479 | 3.579 | 29,573 | -0.09(-2.33%) |
Aug 01, 2019 | 3.711 | 3.721 | 3.522 | 3.664 | 20,836 | -0.12(-3.25%) |
Jul 31, 2019 | 3.740 | 3.891 | 3.669 | 3.787 | 27,280 | +0.06(+1.52%) |
Jul 30, 2019 | 3.740 | 3.778 | 3.598 | 3.730 | 5,688 | +0.01(+0.25%) |
Jul 29, 2019 | 3.531 | 3.882 | 3.531 | 3.721 | 63,546 | +0.20(+5.65%) |
Jul 26, 2019 | 3.494 | 3.827 | 3.427 | 3.522 | 58,619 | -0.04(-1.06%) |
Jul 25, 2019 | 3.626 | 3.920 | 3.550 | 3.560 | 60,611 | -0.09(-2.34%) |
Jul 24, 2019 | 3.740 | 3.939 | 3.607 | 3.645 | 106,206 | -0.09(-2.53%) |
Jul 23, 2019 | 3.882 | 4.052 | 3.692 | 3.740 | 27,883 | -0.14(-3.66%) |
Jul 22, 2019 | 3.976 | 4.166 | 3.806 | 3.882 | 80,349 | +0.03(+0.74%) |
Jul 19, 2019 | 3.626 | 3.976 | 3.626 | 3.853 | 135,934 | +0.23(+6.27%) |
Jul 18, 2019 | 3.692 | 3.882 | 3.579 | 3.626 | 45,279 | -0.09(-2.54%) |
Jul 17, 2019 | 3.967 | 3.967 | 3.711 | 3.721 | 19,243 | -0.08(-1.99%) |
Jul 16, 2019 | 3.797 | 3.976 | 3.531 | 3.797 | 88,480 | +0.01(+0.25%) |
Jul 15, 2019 | 3.976 | 4.147 | 3.787 | 3.787 | 41,256 | -0.24(-5.88%) |
Jul 12, 2019 | 3.986 | 4.176 | 3.882 | 4.024 | 59,358 | +0.01(+0.24%) |
Jul 11, 2019 | 3.967 | 4.261 | 3.967 | 4.014 | 29,879 | +0.00(+0.00%) |
Jul 10, 2019 | 3.891 | 4.336 | 3.891 | 4.014 | 166,532 | +0.06(+1.44%) |
Jul 09, 2019 | 3.834 | 4.334 | 3.834 | 3.958 | 123,469 | +0.12(+3.21%) |
Jul 08, 2019 | 3.721 | 3.929 | 3.721 | 3.834 | 46,818 | +0.10(+2.79%) |
Jul 05, 2019 | 3.655 | 3.948 | 3.622 | 3.730 | 61,154 | +0.07(+1.81%) |
Jul 03, 2019 | 3.834 | 3.834 | 3.617 | 3.664 | 51,965 | -0.13(-3.49%) |
Jul 02, 2019 | 3.891 | 3.948 | 3.692 | 3.797 | 66,007 | -0.07(-1.72%) |