Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.600 | 3.900 | 3.500 | 3.810 | 514,387 | +0.24(+6.72%) |
Sep 27, 2019 | 3.600 | 3.840 | 3.500 | 3.570 | 261,500 | -0.07(-1.92%) |
Sep 26, 2019 | 3.650 | 3.740 | 3.530 | 3.640 | 220,030 | -0.03(-0.82%) |
Sep 25, 2019 | 3.510 | 3.800 | 3.440 | 3.670 | 351,860 | +0.13(+3.67%) |
Sep 24, 2019 | 3.960 | 3.972 | 3.490 | 3.540 | 850,408 | -0.28(-7.33%) |
Sep 23, 2019 | 3.110 | 3.950 | 3.110 | 3.820 | 1,556,729 | +0.70(+22.44%) |
Sep 20, 2019 | 2.960 | 3.188 | 2.960 | 3.120 | 358,300 | +0.11(+3.65%) |
Sep 19, 2019 | 3.230 | 3.365 | 2.990 | 3.010 | 295,438 | -0.22(-6.81%) |
Sep 18, 2019 | 3.370 | 3.490 | 3.150 | 3.230 | 350,138 | -0.12(-3.58%) |
Sep 17, 2019 | 3.170 | 3.450 | 3.070 | 3.350 | 534,978 | +0.18(+5.68%) |
Sep 16, 2019 | 2.990 | 3.290 | 2.900 | 3.170 | 371,107 | +0.23(+7.82%) |
Sep 13, 2019 | 2.940 | 3.040 | 2.850 | 2.940 | 169,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.950 | 3.240 | 2.900 | 2.940 | 475,515 | -0.01(-0.34%) |
Sep 11, 2019 | 3.170 | 3.500 | 2.910 | 2.950 | 1,224,349 | -0.23(-7.23%) |
Sep 10, 2019 | 2.550 | 3.200 | 2.550 | 3.180 | 702,216 | +0.62(+24.22%) |
Sep 09, 2019 | 2.310 | 2.590 | 2.260 | 2.560 | 359,786 | +0.28(+12.28%) |
Sep 06, 2019 | 2.290 | 2.400 | 2.260 | 2.280 | 263,700 | +0.01(+0.44%) |
Sep 05, 2019 | 2.280 | 2.350 | 2.170 | 2.270 | 222,213 | +0.05(+2.25%) |
Sep 04, 2019 | 2.270 | 2.390 | 2.210 | 2.220 | 391,868 | +0.00(+0.00%) |
Sep 03, 2019 | 2.230 | 2.310 | 2.170 | 2.220 | 417,447 | -0.03(-1.33%) |
Aug 30, 2019 | 2.260 | 2.290 | 2.188 | 2.250 | 100,100 | +0.00(+0.00%) |
Aug 29, 2019 | 2.310 | 2.320 | 2.180 | 2.250 | 169,030 | -0.02(-0.88%) |
Aug 28, 2019 | 2.250 | 2.400 | 2.240 | 2.270 | 396,894 | +0.00(+0.00%) |
Aug 27, 2019 | 2.420 | 2.420 | 2.170 | 2.270 | 412,481 | -0.14(-5.81%) |
Aug 26, 2019 | 2.490 | 2.550 | 2.360 | 2.410 | 185,427 | -0.06(-2.43%) |
Aug 23, 2019 | 2.460 | 2.750 | 2.450 | 2.470 | 356,300 | -0.05(-1.98%) |
Aug 22, 2019 | 2.540 | 2.650 | 2.450 | 2.520 | 159,992 | +0.01(+0.40%) |
Aug 21, 2019 | 2.520 | 2.550 | 2.420 | 2.510 | 316,595 | +0.02(+0.80%) |
Aug 20, 2019 | 2.620 | 2.680 | 2.350 | 2.490 | 334,522 | -0.20(-7.43%) |
Aug 19, 2019 | 2.430 | 2.800 | 2.330 | 2.690 | 683,062 | +0.33(+13.98%) |
Aug 16, 2019 | 2.350 | 2.610 | 2.240 | 2.360 | 400,500 | +0.02(+0.85%) |
Aug 15, 2019 | 2.460 | 2.460 | 2.310 | 2.340 | 311,264 | -0.12(-4.88%) |
Aug 14, 2019 | 2.490 | 2.530 | 2.370 | 2.460 | 274,932 | -0.07(-2.77%) |
Aug 13, 2019 | 2.590 | 2.740 | 2.510 | 2.530 | 300,891 | -0.11(-4.17%) |
Aug 12, 2019 | 2.630 | 2.740 | 2.380 | 2.640 | 332,342 | -0.21(-7.37%) |
Aug 09, 2019 | 3.130 | 3.250 | 2.180 | 2.850 | 1,537,400 | -0.67(-19.03%) |
Aug 08, 2019 | 3.850 | 3.950 | 3.350 | 3.520 | 811,123 | -0.32(-8.33%) |
Aug 07, 2019 | 3.880 | 4.040 | 3.620 | 3.840 | 709,279 | -0.10(-2.54%) |
Aug 06, 2019 | 3.900 | 3.950 | 3.710 | 3.940 | 329,458 | +0.09(+2.34%) |
Aug 05, 2019 | 3.720 | 3.880 | 3.618 | 3.850 | 240,980 | +0.01(+0.26%) |
Aug 02, 2019 | 3.800 | 3.950 | 3.660 | 3.840 | 272,800 | -0.06(-1.54%) |
Aug 01, 2019 | 3.970 | 4.040 | 3.810 | 3.900 | 283,267 | -0.07(-1.76%) |
Jul 31, 2019 | 4.060 | 4.160 | 3.860 | 3.970 | 233,126 | -0.03(-0.75%) |
Jul 30, 2019 | 4.000 | 4.131 | 3.910 | 4.000 | 192,930 | -0.07(-1.72%) |
Jul 29, 2019 | 4.090 | 4.190 | 3.940 | 4.070 | 174,036 | -0.02(-0.49%) |
Jul 26, 2019 | 4.000 | 4.161 | 3.900 | 4.090 | 349,900 | +0.07(+1.74%) |
Jul 25, 2019 | 4.000 | 4.160 | 3.910 | 4.020 | 379,014 | -0.02(-0.50%) |
Jul 24, 2019 | 3.950 | 4.370 | 3.950 | 4.040 | 910,511 | +0.05(+1.25%) |
Jul 23, 2019 | 4.030 | 4.120 | 3.900 | 3.990 | 388,245 | +0.01(+0.25%) |
Jul 22, 2019 | 3.880 | 4.110 | 3.870 | 3.980 | 545,739 | +0.11(+2.84%) |
Jul 19, 2019 | 3.940 | 4.140 | 3.735 | 3.870 | 953,500 | -0.06(-1.53%) |
Jul 18, 2019 | 3.710 | 4.180 | 3.620 | 3.930 | 1,265,000 | +0.18(+4.80%) |
Jul 17, 2019 | 3.860 | 3.970 | 3.660 | 3.750 | 1,414,002 | -0.20(-5.06%) |
Jul 16, 2019 | 4.320 | 5.140 | 3.900 | 3.950 | 6,766,119 | -0.23(-5.50%) |
Jul 15, 2019 | 4.620 | 4.680 | 4.150 | 4.180 | 1,221,715 | -0.43(-9.33%) |
Jul 12, 2019 | 4.600 | 4.700 | 4.250 | 4.610 | 1,096,100 | +0.16(+3.60%) |
Jul 11, 2019 | 5.110 | 5.340 | 4.410 | 4.450 | 1,694,259 | -0.67(-13.09%) |
Jul 10, 2019 | 5.680 | 5.960 | 5.120 | 5.120 | 1,546,606 | -0.50(-8.90%) |
Jul 09, 2019 | 6.250 | 6.550 | 5.610 | 5.620 | 1,825,395 | -0.66(-10.51%) |
Jul 08, 2019 | 7.030 | 7.070 | 6.250 | 6.280 | 1,167,198 | -0.89(-12.41%) |
Jul 05, 2019 | 7.810 | 7.810 | 7.150 | 7.170 | 2,223,900 | -0.72(-9.13%) |
Jul 03, 2019 | 6.700 | 8.600 | 6.700 | 7.890 | 2,287,700 | +1.20(+17.94%) |
Jul 02, 2019 | 6.750 | 6.950 | 6.300 | 6.690 | 1,928,417 | -0.46(-6.43%) |