Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.070 | 3.340 | 2.970 | 3.280 | 95,752 | +0.22(+7.19%) |
Sep 27, 2019 | 3.330 | 3.330 | 3.060 | 3.060 | 35,800 | -0.21(-6.42%) |
Sep 26, 2019 | 3.670 | 3.670 | 3.150 | 3.270 | 89,075 | -0.42(-11.38%) |
Sep 25, 2019 | 3.550 | 3.740 | 3.400 | 3.690 | 85,366 | +0.12(+3.36%) |
Sep 24, 2019 | 3.790 | 3.790 | 3.493 | 3.570 | 46,160 | -0.15(-4.03%) |
Sep 23, 2019 | 3.570 | 3.810 | 3.460 | 3.720 | 73,297 | +0.19(+5.38%) |
Sep 20, 2019 | 3.480 | 3.860 | 3.480 | 3.530 | 157,400 | +0.04(+1.15%) |
Sep 19, 2019 | 3.610 | 4.000 | 3.460 | 3.490 | 79,941 | -0.13(-3.59%) |
Sep 18, 2019 | 3.790 | 3.790 | 3.550 | 3.620 | 43,547 | -0.15(-3.98%) |
Sep 17, 2019 | 3.510 | 3.850 | 3.145 | 3.770 | 91,816 | +0.26(+7.41%) |
Sep 16, 2019 | 3.490 | 3.720 | 3.460 | 3.510 | 48,706 | -0.01(-0.28%) |
Sep 13, 2019 | 3.450 | 3.910 | 3.450 | 3.520 | 61,900 | +0.12(+3.53%) |
Sep 12, 2019 | 3.400 | 3.500 | 3.240 | 3.400 | 82,620 | +0.00(+0.00%) |
Sep 11, 2019 | 3.560 | 3.660 | 3.350 | 3.400 | 102,745 | -0.13(-3.68%) |
Sep 10, 2019 | 3.400 | 3.600 | 3.290 | 3.530 | 121,072 | +0.15(+4.44%) |
Sep 09, 2019 | 3.380 | 3.550 | 3.300 | 3.380 | 116,602 | +0.00(+0.00%) |
Sep 06, 2019 | 3.360 | 3.500 | 3.240 | 3.380 | 180,200 | +0.08(+2.42%) |
Sep 05, 2019 | 3.250 | 3.330 | 3.100 | 3.300 | 262,875 | +0.05(+1.54%) |
Sep 04, 2019 | 3.150 | 3.394 | 3.090 | 3.250 | 370,678 | +0.25(+8.33%) |
Sep 03, 2019 | 3.330 | 3.670 | 2.820 | 3.000 | 238,422 | -0.38(-11.24%) |
Aug 30, 2019 | 3.890 | 3.965 | 3.320 | 3.380 | 94,800 | -0.49(-12.66%) |
Aug 29, 2019 | 3.820 | 4.010 | 3.820 | 3.870 | 50,594 | +0.16(+4.31%) |
Aug 28, 2019 | 3.810 | 3.870 | 3.610 | 3.710 | 46,304 | -0.12(-3.13%) |
Aug 27, 2019 | 4.070 | 4.070 | 3.820 | 3.830 | 78,542 | -0.20(-4.96%) |
Aug 26, 2019 | 3.950 | 4.075 | 3.810 | 4.030 | 74,059 | +0.17(+4.40%) |
Aug 23, 2019 | 4.130 | 4.480 | 3.820 | 3.860 | 53,100 | -0.29(-6.99%) |
Aug 22, 2019 | 4.360 | 4.720 | 4.110 | 4.150 | 48,771 | -0.15(-3.49%) |
Aug 21, 2019 | 4.480 | 4.790 | 4.160 | 4.300 | 62,251 | -0.12(-2.71%) |
Aug 20, 2019 | 4.940 | 5.080 | 4.360 | 4.420 | 57,473 | -0.57(-11.42%) |
Aug 19, 2019 | 4.940 | 5.070 | 4.840 | 4.990 | 31,348 | +0.12(+2.46%) |
Aug 16, 2019 | 4.850 | 5.125 | 4.610 | 4.870 | 35,100 | +0.04(+0.83%) |
Aug 15, 2019 | 4.740 | 4.910 | 4.725 | 4.830 | 106,799 | +0.10(+2.11%) |
Aug 14, 2019 | 4.560 | 5.140 | 4.560 | 4.730 | 72,600 | -0.05(-1.05%) |
Aug 13, 2019 | 4.650 | 4.960 | 4.400 | 4.780 | 84,349 | +0.28(+6.22%) |
Aug 12, 2019 | 4.790 | 5.101 | 4.300 | 4.500 | 99,913 | -0.38(-7.79%) |
Aug 09, 2019 | 4.700 | 5.255 | 4.700 | 4.880 | 72,900 | +0.21(+4.50%) |
Aug 08, 2019 | 4.580 | 4.840 | 4.520 | 4.670 | 104,364 | +0.18(+4.01%) |
Aug 07, 2019 | 4.610 | 4.830 | 4.420 | 4.490 | 68,117 | -0.11(-2.39%) |
Aug 06, 2019 | 4.350 | 4.820 | 4.350 | 4.600 | 79,831 | +0.33(+7.73%) |
Aug 05, 2019 | 5.090 | 5.300 | 4.120 | 4.270 | 145,714 | -0.94(-18.04%) |
Aug 02, 2019 | 5.280 | 5.340 | 5.020 | 5.210 | 53,600 | -0.14(-2.62%) |
Aug 01, 2019 | 5.640 | 5.735 | 5.270 | 5.350 | 40,846 | -0.28(-4.97%) |
Jul 31, 2019 | 5.900 | 6.120 | 5.510 | 5.630 | 103,614 | -0.25(-4.25%) |
Jul 30, 2019 | 5.830 | 6.000 | 5.830 | 5.880 | 60,711 | +0.11(+1.91%) |
Jul 29, 2019 | 6.000 | 6.000 | 5.640 | 5.770 | 35,806 | +0.06(+1.05%) |
Jul 26, 2019 | 5.770 | 5.930 | 5.655 | 5.710 | 22,500 | -0.05(-0.87%) |
Jul 25, 2019 | 5.860 | 5.970 | 5.560 | 5.760 | 43,269 | -0.23(-3.84%) |
Jul 24, 2019 | 5.700 | 6.380 | 5.500 | 5.990 | 55,179 | -0.01(-0.17%) |
Jul 23, 2019 | 5.950 | 6.200 | 5.850 | 6.000 | 32,449 | +0.06(+1.01%) |
Jul 22, 2019 | 5.840 | 5.940 | 5.690 | 5.940 | 37,385 | +0.12(+2.06%) |
Jul 19, 2019 | 5.700 | 5.970 | 5.700 | 5.820 | 49,600 | +0.09(+1.57%) |
Jul 18, 2019 | 6.430 | 6.520 | 5.650 | 5.730 | 59,610 | -0.72(-11.16%) |
Jul 17, 2019 | 6.660 | 6.800 | 6.370 | 6.450 | 19,679 | -0.21(-3.15%) |
Jul 16, 2019 | 6.770 | 6.940 | 6.540 | 6.660 | 17,499 | -0.13(-1.91%) |
Jul 15, 2019 | 7.180 | 7.449 | 6.640 | 6.790 | 24,451 | -0.36(-5.03%) |
Jul 12, 2019 | 7.200 | 7.780 | 6.990 | 7.150 | 26,200 | -0.03(-0.42%) |
Jul 11, 2019 | 7.450 | 7.520 | 7.030 | 7.180 | 19,919 | -0.40(-5.28%) |
Jul 10, 2019 | 7.520 | 7.600 | 7.000 | 7.580 | 43,732 | +0.16(+2.16%) |
Jul 09, 2019 | 7.110 | 7.520 | 6.820 | 7.420 | 45,344 | +0.26(+3.63%) |
Jul 08, 2019 | 7.100 | 7.280 | 7.010 | 7.160 | 30,504 | +0.06(+0.85%) |
Jul 05, 2019 | 6.790 | 7.430 | 6.100 | 7.100 | 226,500 | +0.28(+4.11%) |
Jul 03, 2019 | 7.050 | 7.150 | 6.780 | 6.820 | 24,800 | -0.19(-2.71%) |
Jul 02, 2019 | 7.100 | 7.700 | 6.920 | 7.010 | 65,426 | -0.13(-1.82%) |