Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.880 | 3.881 | 3.640 | 3.709 | 3,966 | +0.01(+0.24%) |
Sep 27, 2019 | 4.500 | 4.598 | 3.600 | 3.700 | 12,600 | -0.90(-19.55%) |
Sep 26, 2019 | 4.500 | 4.930 | 4.000 | 4.599 | 4,874 | +0.20(+4.52%) |
Sep 25, 2019 | 4.400 | 4.950 | 4.110 | 4.400 | 12,942 | +0.09(+2.06%) |
Sep 24, 2019 | 4.095 | 5.400 | 4.000 | 4.311 | 7,426 | +0.23(+5.61%) |
Sep 23, 2019 | 4.251 | 4.488 | 4.001 | 4.082 | 10,024 | -0.02(-0.44%) |
Sep 20, 2019 | 4.400 | 4.600 | 3.600 | 4.100 | 31,310 | -0.32(-7.24%) |
Sep 19, 2019 | 4.546 | 4.880 | 4.210 | 4.420 | 5,045 | -0.24(-5.07%) |
Sep 18, 2019 | 5.000 | 5.250 | 4.500 | 4.656 | 11,245 | -0.24(-4.98%) |
Sep 17, 2019 | 4.400 | 5.550 | 4.300 | 4.900 | 22,568 | +0.60(+13.95%) |
Sep 16, 2019 | 3.922 | 4.724 | 3.836 | 4.300 | 38,273 | +0.46(+12.10%) |
Sep 13, 2019 | 3.980 | 3.987 | 3.601 | 3.836 | 13,910 | -0.06(-1.67%) |
Sep 12, 2019 | 3.980 | 4.264 | 3.700 | 3.901 | 5,951 | -0.20(-4.85%) |
Sep 11, 2019 | 4.300 | 4.489 | 3.511 | 4.100 | 15,849 | -0.40(-8.85%) |
Sep 10, 2019 | 4.500 | 5.000 | 3.900 | 4.498 | 24,619 | +0.35(+8.39%) |
Sep 09, 2019 | 4.980 | 5.495 | 3.800 | 4.150 | 22,723 | -0.55(-11.70%) |
Sep 06, 2019 | 5.000 | 5.000 | 4.307 | 4.700 | 5,440 | -0.30(-6.00%) |
Sep 05, 2019 | 5.500 | 5.500 | 5.000 | 5.000 | 2,858 | +0.10(+2.04%) |
Sep 04, 2019 | 6.200 | 6.200 | 4.900 | 4.900 | 3,455 | -0.50(-9.28%) |
Sep 03, 2019 | 5.677 | 5.677 | 5.151 | 5.401 | 2,386 | +0.00(+0.02%) |
Aug 30, 2019 | 6.500 | 6.500 | 4.222 | 5.400 | 8,590 | -0.80(-12.90%) |
Aug 29, 2019 | 6.100 | 6.398 | 5.800 | 6.200 | 1,576 | +0.10(+1.62%) |
Aug 28, 2019 | 7.000 | 7.000 | 6.100 | 6.101 | 2,258 | -0.13(-2.02%) |
Aug 27, 2019 | 8.200 | 8.500 | 5.301 | 6.227 | 18,229 | -1.67(-21.17%) |
Aug 26, 2019 | 9.600 | 9.750 | 7.500 | 7.899 | 6,213 | -0.90(-10.24%) |
Aug 23, 2019 | 9.300 | 9.897 | 8.600 | 8.800 | 1,290 | -0.90(-9.28%) |
Aug 22, 2019 | 8.600 | 9.700 | 8.600 | 9.700 | 36 | +1.40(+16.87%) |
Aug 21, 2019 | 9.200 | 10.90 | 7.800 | 8.300 | 7,203 | -0.70(-7.78%) |
Aug 20, 2019 | 9.300 | 10.50 | 8.800 | 9.000 | 4,715 | -0.70(-7.22%) |
Aug 19, 2019 | 10.50 | 10.50 | 9.500 | 9.700 | 1,449 | +0.20(+2.11%) |
Aug 16, 2019 | 10.10 | 10.30 | 9.150 | 9.500 | 2,190 | -0.50(-5.00%) |
Aug 15, 2019 | 9.400 | 11.00 | 9.100 | 10.00 | 9,047 | +0.65(+6.95%) |
Aug 14, 2019 | 9.500 | 10.10 | 9.200 | 9.350 | 3,395 | -0.05(-0.53%) |
Aug 13, 2019 | 10.30 | 11.00 | 8.800 | 9.400 | 3,583 | -0.80(-7.84%) |
Aug 12, 2019 | 11.10 | 11.30 | 10.10 | 10.20 | 3,470 | +0.00(+0.00%) |
Aug 09, 2019 | 11.60 | 12.50 | 10.10 | 10.20 | 9,720 | -1.25(-10.92%) |
Aug 08, 2019 | 10.30 | 12.00 | 10.10 | 11.45 | 8,550 | +1.15(+11.17%) |
Aug 07, 2019 | 11.50 | 11.50 | 10.20 | 10.30 | 4,464 | -1.10(-9.65%) |
Aug 06, 2019 | 12.20 | 12.20 | 11.20 | 11.40 | 5,436 | -1.10(-8.80%) |
Aug 05, 2019 | 11.00 | 14.50 | 10.20 | 12.50 | 27,048 | +1.55(+14.16%) |
Aug 02, 2019 | 10.00 | 11.00 | 10.00 | 10.95 | 3,700 | +0.75(+7.35%) |
Aug 01, 2019 | 12.60 | 12.90 | 10.00 | 10.20 | 8,961 | -2.50(-19.69%) |
Jul 31, 2019 | 13.60 | 13.60 | 12.50 | 12.70 | 1,667 | -0.40(-3.05%) |
Jul 30, 2019 | 14.30 | 14.70 | 12.60 | 13.10 | 15,440 | -0.10(-0.76%) |
Jul 29, 2019 | 14.50 | 14.70 | 12.80 | 13.20 | 6,394 | -0.60(-4.35%) |
Jul 26, 2019 | 15.00 | 16.90 | 12.60 | 13.80 | 5,240 | +0.90(+6.98%) |
Jul 25, 2019 | 13.30 | 13.50 | 12.50 | 12.90 | 1,251 | -0.60(-4.44%) |
Jul 24, 2019 | 13.00 | 13.90 | 12.90 | 13.50 | 4,531 | +1.10(+8.87%) |
Jul 23, 2019 | 11.60 | 17.10 | 11.60 | 12.40 | 11,388 | +0.90(+7.83%) |
Jul 22, 2019 | 11.70 | 12.20 | 11.50 | 11.50 | 2,742 | +0.10(+0.88%) |
Jul 19, 2019 | 12.70 | 12.80 | 11.10 | 11.40 | 1,290 | -1.20(-9.52%) |
Jul 18, 2019 | 14.20 | 14.35 | 12.50 | 12.60 | 7,443 | -1.50(-10.64%) |
Jul 17, 2019 | 14.75 | 14.75 | 13.10 | 14.10 | 6,361 | -0.90(-6.00%) |
Jul 16, 2019 | 16.20 | 16.40 | 14.50 | 15.00 | 5,882 | -1.50(-9.09%) |
Jul 15, 2019 | 20.50 | 20.90 | 16.50 | 16.50 | 3,315 | -2.20(-11.76%) |
Jul 12, 2019 | 20.54 | 20.54 | 18.50 | 18.70 | 4,580 | -1.50(-7.43%) |
Jul 11, 2019 | 18.60 | 20.60 | 18.60 | 20.20 | 2,590 | +1.00(+5.21%) |
Jul 10, 2019 | 20.66 | 20.66 | 18.40 | 19.20 | 3,201 | -1.40(-6.80%) |
Jul 09, 2019 | 20.40 | 20.80 | 19.60 | 20.60 | 2,143 | +0.60(+3.00%) |
Jul 08, 2019 | 21.70 | 22.80 | 19.60 | 20.00 | 6,502 | -3.00(-13.04%) |
Jul 05, 2019 | 22.10 | 23.30 | 21.60 | 23.00 | 3,320 | +0.90(+4.07%) |
Jul 03, 2019 | 23.70 | 24.18 | 21.40 | 22.10 | 6,160 | +0.10(+0.45%) |
Jul 02, 2019 | 21.60 | 23.30 | 21.60 | 22.00 | 5,021 | -1.30(-5.58%) |