Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.400 | 2.520 | 2.360 | 2.480 | 324,622 | -0.02(-0.60%) |
Sep 27, 2019 | 2.460 | 2.580 | 2.400 | 2.495 | 387,200 | +0.00(+0.20%) |
Sep 26, 2019 | 2.580 | 2.660 | 2.400 | 2.490 | 660,623 | -0.17(-6.39%) |
Sep 25, 2019 | 2.690 | 2.750 | 2.605 | 2.660 | 414,530 | -0.06(-2.21%) |
Sep 24, 2019 | 2.970 | 2.990 | 2.670 | 2.720 | 411,201 | -0.25(-8.42%) |
Sep 23, 2019 | 2.970 | 3.100 | 2.930 | 2.970 | 368,116 | +0.02(+0.68%) |
Sep 20, 2019 | 2.990 | 3.050 | 2.950 | 2.950 | 331,300 | +0.01(+0.34%) |
Sep 19, 2019 | 3.250 | 3.300 | 2.890 | 2.940 | 425,003 | -0.29(-8.98%) |
Sep 18, 2019 | 3.100 | 3.310 | 3.100 | 3.230 | 367,290 | +0.07(+2.22%) |
Sep 17, 2019 | 3.460 | 3.500 | 3.125 | 3.160 | 575,745 | -0.33(-9.46%) |
Sep 16, 2019 | 3.500 | 3.560 | 3.320 | 3.490 | 860,032 | +0.30(+9.40%) |
Sep 13, 2019 | 3.300 | 3.340 | 3.010 | 3.190 | 602,200 | -0.07(-2.15%) |
Sep 12, 2019 | 3.520 | 3.560 | 3.250 | 3.260 | 510,629 | -0.29(-8.17%) |
Sep 11, 2019 | 3.560 | 3.700 | 3.310 | 3.550 | 532,906 | -0.13(-3.53%) |
Sep 10, 2019 | 3.810 | 4.250 | 3.680 | 3.680 | 665,620 | -0.11(-2.90%) |
Sep 09, 2019 | 3.640 | 3.890 | 3.610 | 3.790 | 409,215 | +0.17(+4.70%) |
Sep 06, 2019 | 3.730 | 3.730 | 3.565 | 3.620 | 144,400 | -0.12(-3.21%) |
Sep 05, 2019 | 3.650 | 3.820 | 3.600 | 3.740 | 327,573 | +0.14(+3.89%) |
Sep 04, 2019 | 3.710 | 3.825 | 3.580 | 3.600 | 259,674 | -0.07(-1.91%) |
Sep 03, 2019 | 3.580 | 3.690 | 3.490 | 3.670 | 296,919 | +0.03(+0.82%) |
Aug 30, 2019 | 3.630 | 3.780 | 3.520 | 3.640 | 351,000 | +0.01(+0.28%) |
Aug 29, 2019 | 3.580 | 3.670 | 3.460 | 3.630 | 256,261 | +0.19(+5.52%) |
Aug 28, 2019 | 3.230 | 3.547 | 3.130 | 3.440 | 439,737 | +0.23(+7.17%) |
Aug 27, 2019 | 3.230 | 3.250 | 3.090 | 3.210 | 488,121 | +0.01(+0.31%) |
Aug 26, 2019 | 3.470 | 3.530 | 3.130 | 3.200 | 431,620 | -0.22(-6.43%) |
Aug 23, 2019 | 3.640 | 3.640 | 3.400 | 3.420 | 407,200 | -0.28(-7.57%) |
Aug 22, 2019 | 3.810 | 3.900 | 3.660 | 3.700 | 285,811 | -0.11(-2.89%) |
Aug 21, 2019 | 4.050 | 4.130 | 3.650 | 3.810 | 383,981 | -0.24(-5.93%) |
Aug 20, 2019 | 4.310 | 4.340 | 3.980 | 4.050 | 242,489 | -0.29(-6.68%) |
Aug 19, 2019 | 4.000 | 4.440 | 4.000 | 4.340 | 255,356 | +0.38(+9.60%) |
Aug 16, 2019 | 3.850 | 3.970 | 3.820 | 3.960 | 238,100 | +0.12(+3.13%) |
Aug 15, 2019 | 4.060 | 4.080 | 3.800 | 3.840 | 196,703 | -0.26(-6.34%) |
Aug 14, 2019 | 4.200 | 4.200 | 3.940 | 4.100 | 282,135 | -0.24(-5.53%) |
Aug 13, 2019 | 4.370 | 4.630 | 4.260 | 4.340 | 269,009 | -0.04(-0.91%) |
Aug 12, 2019 | 4.110 | 4.380 | 4.110 | 4.380 | 247,951 | +0.17(+4.04%) |
Aug 09, 2019 | 4.220 | 4.260 | 3.940 | 4.210 | 445,500 | -0.04(-0.94%) |
Aug 08, 2019 | 4.570 | 4.570 | 4.230 | 4.250 | 428,850 | -0.30(-6.59%) |
Aug 07, 2019 | 4.340 | 4.560 | 4.220 | 4.550 | 391,526 | +0.11(+2.48%) |
Aug 06, 2019 | 4.690 | 4.690 | 4.190 | 4.440 | 576,303 | -0.26(-5.53%) |
Aug 05, 2019 | 4.660 | 4.820 | 4.170 | 4.700 | 562,492 | +0.20(+4.44%) |
Aug 02, 2019 | 5.050 | 5.230 | 4.400 | 4.500 | 838,800 | -1.53(-25.37%) |
Aug 01, 2019 | 6.470 | 6.560 | 5.980 | 6.030 | 249,230 | -0.45(-6.94%) |
Jul 31, 2019 | 6.390 | 6.770 | 6.390 | 6.480 | 298,284 | +0.10(+1.57%) |
Jul 30, 2019 | 5.770 | 6.400 | 5.660 | 6.380 | 364,713 | +0.61(+10.57%) |
Jul 29, 2019 | 6.010 | 6.060 | 5.660 | 5.770 | 360,489 | -0.20(-3.35%) |
Jul 26, 2019 | 6.030 | 6.100 | 5.870 | 5.970 | 426,900 | -0.04(-0.67%) |
Jul 25, 2019 | 6.330 | 6.340 | 5.900 | 6.010 | 405,274 | -0.29(-4.60%) |
Jul 24, 2019 | 6.390 | 6.540 | 6.210 | 6.300 | 441,271 | -0.09(-1.41%) |
Jul 23, 2019 | 6.440 | 6.524 | 6.350 | 6.390 | 394,424 | -0.06(-0.93%) |
Jul 22, 2019 | 6.460 | 6.650 | 6.400 | 6.450 | 345,437 | +0.04(+0.62%) |
Jul 19, 2019 | 6.420 | 6.452 | 6.340 | 6.410 | 342,100 | -0.07(-1.08%) |
Jul 18, 2019 | 6.750 | 6.820 | 6.320 | 6.480 | 319,635 | -0.33(-4.85%) |
Jul 17, 2019 | 7.030 | 7.030 | 6.700 | 6.810 | 340,354 | -0.18(-2.58%) |
Jul 16, 2019 | 7.310 | 7.400 | 6.880 | 6.990 | 302,066 | -0.29(-3.98%) |
Jul 15, 2019 | 7.810 | 7.910 | 7.260 | 7.280 | 250,778 | -0.51(-6.55%) |
Jul 12, 2019 | 7.660 | 7.880 | 7.600 | 7.790 | 231,400 | +0.21(+2.77%) |
Jul 11, 2019 | 7.300 | 7.590 | 7.290 | 7.580 | 240,217 | +0.28(+3.84%) |
Jul 10, 2019 | 7.170 | 7.396 | 7.090 | 7.300 | 203,259 | +0.22(+3.11%) |
Jul 09, 2019 | 7.670 | 7.670 | 6.990 | 7.080 | 435,145 | -0.65(-8.41%) |
Jul 08, 2019 | 7.500 | 7.910 | 7.380 | 7.730 | 794,635 | +0.23(+3.07%) |
Jul 05, 2019 | 7.050 | 7.560 | 7.050 | 7.500 | 235,200 | +0.45(+6.38%) |
Jul 03, 2019 | 7.230 | 7.275 | 6.980 | 7.050 | 197,000 | -0.14(-1.95%) |
Jul 02, 2019 | 7.460 | 7.540 | 7.040 | 7.190 | 399,669 | -0.23(-3.10%) |