Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.270 | 3.270 | 3.050 | 3.210 | 5,636,329 | +0.02(+0.63%) |
Sep 27, 2019 | 2.910 | 3.340 | 2.890 | 3.190 | 7,987,200 | +0.30(+10.38%) |
Sep 26, 2019 | 3.150 | 3.210 | 2.890 | 2.890 | 6,021,193 | -0.27(-8.54%) |
Sep 25, 2019 | 3.110 | 3.270 | 3.100 | 3.160 | 3,611,401 | +0.00(+0.00%) |
Sep 24, 2019 | 3.240 | 3.310 | 3.080 | 3.160 | 6,387,495 | -0.10(-3.07%) |
Sep 23, 2019 | 3.400 | 3.520 | 3.170 | 3.260 | 6,120,586 | -0.22(-6.32%) |
Sep 20, 2019 | 3.340 | 3.670 | 3.330 | 3.480 | 9,013,600 | +0.12(+3.57%) |
Sep 19, 2019 | 3.830 | 3.890 | 3.280 | 3.360 | 10,068,426 | -0.50(-12.95%) |
Sep 18, 2019 | 4.030 | 4.050 | 3.820 | 3.860 | 4,882,230 | -0.24(-5.85%) |
Sep 17, 2019 | 4.190 | 4.200 | 3.780 | 4.100 | 7,425,677 | -0.10(-2.38%) |
Sep 16, 2019 | 3.800 | 4.280 | 3.790 | 4.200 | 7,617,553 | +0.32(+8.25%) |
Sep 13, 2019 | 4.070 | 4.260 | 3.820 | 3.880 | 5,457,300 | -0.08(-2.02%) |
Sep 12, 2019 | 4.050 | 4.050 | 3.620 | 3.960 | 8,721,528 | -0.01(-0.25%) |
Sep 11, 2019 | 4.030 | 4.460 | 3.730 | 3.970 | 22,740,976 | -0.03(-0.75%) |
Sep 10, 2019 | 3.060 | 4.070 | 3.040 | 4.000 | 24,337,678 | +0.93(+30.29%) |
Sep 09, 2019 | 3.430 | 3.430 | 2.980 | 3.070 | 14,446,445 | -0.42(-11.91%) |
Sep 06, 2019 | 2.340 | 3.510 | 2.330 | 3.485 | 25,283,998 | +1.12(+47.67%) |
Sep 05, 2019 | 2.230 | 2.430 | 1.970 | 2.360 | 19,616,436 | -0.08(-3.28%) |
Sep 04, 2019 | 2.450 | 2.460 | 2.240 | 2.440 | 10,001,635 | +0.06(+2.52%) |
Sep 03, 2019 | 2.300 | 2.390 | 2.160 | 2.380 | 6,683,757 | +0.01(+0.42%) |
Aug 30, 2019 | 2.420 | 2.438 | 2.210 | 2.370 | 7,532,900 | -0.09(-3.66%) |
Aug 29, 2019 | 2.430 | 2.550 | 2.360 | 2.460 | 5,644,027 | +0.05(+2.07%) |
Aug 28, 2019 | 2.510 | 2.560 | 2.370 | 2.410 | 4,972,963 | -0.14(-5.49%) |
Aug 27, 2019 | 2.970 | 2.990 | 2.510 | 2.550 | 8,646,452 | -0.36(-12.37%) |
Aug 26, 2019 | 2.930 | 3.140 | 2.850 | 2.910 | 6,383,430 | +0.01(+0.34%) |
Aug 23, 2019 | 2.770 | 3.020 | 2.710 | 2.900 | 7,206,300 | +0.09(+3.20%) |
Aug 22, 2019 | 2.960 | 2.990 | 2.800 | 2.810 | 5,385,072 | -0.16(-5.39%) |
Aug 21, 2019 | 3.130 | 3.190 | 2.810 | 2.970 | 8,665,150 | -0.05(-1.66%) |
Aug 20, 2019 | 2.750 | 3.400 | 2.720 | 3.020 | 19,181,392 | +0.47(+18.43%) |
Aug 19, 2019 | 2.350 | 2.570 | 2.250 | 2.550 | 4,947,583 | +0.29(+12.83%) |
Aug 16, 2019 | 2.290 | 2.360 | 2.240 | 2.260 | 3,347,500 | +0.03(+1.35%) |
Aug 15, 2019 | 2.240 | 2.475 | 2.140 | 2.230 | 6,664,996 | -0.02(-0.89%) |
Aug 14, 2019 | 2.450 | 2.490 | 2.240 | 2.250 | 5,907,509 | -0.22(-8.91%) |
Aug 13, 2019 | 2.430 | 2.730 | 2.390 | 2.470 | 7,064,413 | +0.02(+0.82%) |
Aug 12, 2019 | 2.420 | 2.490 | 2.380 | 2.450 | 4,746,018 | +0.01(+0.41%) |
Aug 09, 2019 | 2.570 | 2.610 | 2.370 | 2.440 | 6,684,600 | -0.15(-5.79%) |
Aug 08, 2019 | 2.360 | 2.630 | 2.310 | 2.590 | 11,372,952 | +0.23(+9.75%) |
Aug 07, 2019 | 2.280 | 2.420 | 2.140 | 2.360 | 7,554,465 | +0.11(+4.89%) |
Aug 06, 2019 | 3.110 | 3.110 | 2.210 | 2.250 | 12,692,250 | -0.60(-21.05%) |
Aug 05, 2019 | 2.910 | 2.970 | 2.800 | 2.850 | 7,251,408 | -0.13(-4.36%) |
Aug 02, 2019 | 3.050 | 3.115 | 2.930 | 2.980 | 3,820,200 | -0.07(-2.30%) |
Aug 01, 2019 | 3.140 | 3.240 | 3.000 | 3.050 | 4,737,741 | -0.12(-3.79%) |
Jul 31, 2019 | 3.220 | 3.340 | 3.150 | 3.170 | 4,786,122 | -0.07(-2.16%) |
Jul 30, 2019 | 3.000 | 3.240 | 2.970 | 3.240 | 4,891,511 | +0.21(+6.93%) |
Jul 29, 2019 | 3.120 | 3.240 | 3.010 | 3.030 | 6,623,644 | -0.01(-0.33%) |
Jul 26, 2019 | 3.050 | 3.170 | 3.030 | 3.040 | 3,543,000 | -0.01(-0.33%) |
Jul 25, 2019 | 3.300 | 3.320 | 3.040 | 3.050 | 6,457,293 | -0.25(-7.58%) |
Jul 24, 2019 | 3.140 | 3.370 | 3.120 | 3.300 | 5,214,068 | +0.16(+5.10%) |
Jul 23, 2019 | 3.140 | 3.300 | 3.120 | 3.140 | 5,143,137 | +0.00(+0.00%) |
Jul 22, 2019 | 3.270 | 3.320 | 3.010 | 3.140 | 8,492,762 | -0.13(-3.98%) |
Jul 19, 2019 | 3.330 | 3.400 | 3.210 | 3.270 | 4,823,100 | -0.07(-2.10%) |
Jul 18, 2019 | 3.530 | 3.550 | 3.240 | 3.340 | 4,748,653 | -0.16(-4.57%) |
Jul 17, 2019 | 3.720 | 3.760 | 3.480 | 3.500 | 7,499,636 | -0.19(-5.15%) |
Jul 16, 2019 | 3.960 | 4.030 | 3.665 | 3.690 | 5,046,742 | -0.26(-6.58%) |
Jul 15, 2019 | 3.890 | 4.095 | 3.735 | 3.950 | 5,690,258 | -0.15(-3.66%) |
Jul 12, 2019 | 3.930 | 4.170 | 3.835 | 4.100 | 4,943,500 | +0.14(+3.54%) |
Jul 11, 2019 | 4.100 | 4.140 | 3.880 | 3.960 | 5,860,086 | -0.25(-5.94%) |
Jul 10, 2019 | 4.250 | 4.330 | 4.130 | 4.210 | 3,863,055 | -0.09(-2.09%) |
Jul 09, 2019 | 4.180 | 4.380 | 4.160 | 4.300 | 5,128,450 | +0.05(+1.18%) |
Jul 08, 2019 | 4.310 | 4.540 | 4.080 | 4.250 | 4,981,485 | -0.09(-2.07%) |
Jul 05, 2019 | 4.560 | 4.610 | 4.260 | 4.340 | 3,998,500 | -0.27(-5.86%) |
Jul 03, 2019 | 4.540 | 4.685 | 4.505 | 4.610 | 2,579,500 | +0.06(+1.32%) |
Jul 02, 2019 | 4.570 | 4.590 | 4.270 | 4.550 | 5,389,357 | -0.06(-1.30%) |