Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.487 | 3.743 | 3.413 | 3.703 | 1,216,061 | +0.26(+7.41%) |
Sep 27, 2019 | 3.625 | 3.831 | 3.350 | 3.448 | 1,732,493 | -0.15(-4.10%) |
Sep 26, 2019 | 3.625 | 3.772 | 3.497 | 3.595 | 1,938,720 | -0.05(-1.35%) |
Sep 25, 2019 | 2.986 | 3.718 | 2.986 | 3.644 | 3,562,551 | +0.66(+22.04%) |
Sep 24, 2019 | 2.927 | 3.025 | 2.908 | 2.986 | 1,001,101 | +0.07(+2.36%) |
Sep 23, 2019 | 2.937 | 2.957 | 2.819 | 2.917 | 1,647,908 | +0.00(+0.00%) |
Sep 20, 2019 | 2.986 | 3.094 | 2.898 | 2.917 | 2,374,772 | -0.08(-2.62%) |
Sep 19, 2019 | 3.065 | 3.114 | 2.976 | 2.996 | 1,326,864 | -0.07(-2.24%) |
Sep 18, 2019 | 3.173 | 3.281 | 3.035 | 3.065 | 1,463,546 | -0.11(-3.41%) |
Sep 17, 2019 | 3.418 | 3.418 | 3.143 | 3.173 | 1,075,228 | -0.29(-8.50%) |
Sep 16, 2019 | 3.409 | 3.487 | 3.310 | 3.467 | 1,922,968 | +0.02(+0.57%) |
Sep 13, 2019 | 3.477 | 3.595 | 3.399 | 3.448 | 1,505,980 | -0.03(-0.85%) |
Sep 12, 2019 | 3.615 | 3.684 | 3.232 | 3.477 | 2,443,403 | +0.05(+1.43%) |
Sep 11, 2019 | 3.055 | 3.428 | 3.016 | 3.428 | 3,591,137 | +0.40(+13.31%) |
Sep 10, 2019 | 2.760 | 3.060 | 2.750 | 3.025 | 2,020,454 | +0.28(+10.00%) |
Sep 09, 2019 | 2.711 | 2.770 | 2.603 | 2.750 | 1,462,196 | +0.06(+2.19%) |
Sep 06, 2019 | 2.466 | 2.731 | 2.466 | 2.691 | 1,507,609 | +0.25(+10.04%) |
Sep 05, 2019 | 2.377 | 2.510 | 2.357 | 2.446 | 875,829 | +0.11(+4.62%) |
Sep 04, 2019 | 2.367 | 2.436 | 2.328 | 2.338 | 769,824 | -0.01(-0.42%) |
Sep 03, 2019 | 2.456 | 2.574 | 2.348 | 2.348 | 1,527,933 | -0.03(-1.24%) |
Aug 30, 2019 | 2.416 | 2.485 | 2.357 | 2.377 | 1,221,337 | +0.09(+3.86%) |
Aug 29, 2019 | 2.279 | 2.348 | 2.259 | 2.289 | 1,041,382 | +0.10(+4.48%) |
Aug 28, 2019 | 2.181 | 2.249 | 2.112 | 2.190 | 942,146 | -0.01(-0.45%) |
Aug 27, 2019 | 2.141 | 2.279 | 2.092 | 2.200 | 1,665,547 | +0.12(+5.66%) |
Aug 26, 2019 | 2.151 | 2.181 | 2.073 | 2.082 | 1,052,172 | -0.05(-2.30%) |
Aug 23, 2019 | 2.200 | 2.289 | 2.132 | 2.132 | 1,162,902 | -0.06(-2.69%) |
Aug 22, 2019 | 2.063 | 2.210 | 2.063 | 2.190 | 1,349,511 | +0.13(+6.19%) |
Aug 21, 2019 | 2.004 | 2.082 | 1.945 | 2.063 | 1,213,537 | +0.07(+3.45%) |
Aug 20, 2019 | 1.896 | 2.004 | 1.837 | 1.994 | 831,734 | +0.09(+4.64%) |
Aug 19, 2019 | 1.945 | 1.974 | 1.896 | 1.906 | 814,813 | -0.01(-0.51%) |
Aug 16, 2019 | 1.837 | 1.920 | 1.817 | 1.915 | 1,054,074 | +0.09(+4.84%) |
Aug 15, 2019 | 1.729 | 1.827 | 1.645 | 1.827 | 847,781 | +0.12(+6.90%) |
Aug 14, 2019 | 1.827 | 1.837 | 1.680 | 1.709 | 713,283 | -0.16(-8.42%) |
Aug 13, 2019 | 1.837 | 1.934 | 1.837 | 1.866 | 379,428 | +0.00(+0.00%) |
Aug 12, 2019 | 1.837 | 1.866 | 1.770 | 1.866 | 305,246 | +0.02(+1.05%) |
Aug 09, 2019 | 1.944 | 1.944 | 1.828 | 1.847 | 527,809 | -0.09(-4.50%) |
Aug 08, 2019 | 1.876 | 1.944 | 1.876 | 1.934 | 358,042 | +0.06(+3.09%) |
Aug 07, 2019 | 1.944 | 1.979 | 1.818 | 1.876 | 548,784 | -0.11(-5.37%) |
Aug 06, 2019 | 1.934 | 1.992 | 1.934 | 1.982 | 735,657 | +0.05(+2.50%) |
Aug 05, 2019 | 1.982 | 1.982 | 1.898 | 1.934 | 978,591 | -0.08(-3.85%) |
Aug 02, 2019 | 2.050 | 2.060 | 1.973 | 2.011 | 659,141 | -0.04(-1.89%) |
Aug 01, 2019 | 1.953 | 2.156 | 1.934 | 2.050 | 1,307,866 | +0.10(+4.95%) |
Jul 31, 2019 | 2.050 | 2.166 | 1.886 | 1.953 | 2,900,325 | +0.20(+11.60%) |
Jul 30, 2019 | 1.625 | 1.760 | 1.615 | 1.750 | 1,087,658 | +0.12(+7.10%) |
Jul 29, 2019 | 1.683 | 1.731 | 1.625 | 1.634 | 1,417,105 | -0.06(-3.43%) |
Jul 26, 2019 | 1.750 | 1.779 | 1.683 | 1.692 | 1,763,675 | -0.05(-2.78%) |
Jul 25, 2019 | 1.818 | 1.837 | 1.697 | 1.741 | 736,139 | -0.08(-4.26%) |
Jul 24, 2019 | 1.857 | 1.876 | 1.770 | 1.818 | 752,504 | -0.04(-2.08%) |
Jul 23, 2019 | 1.876 | 1.881 | 1.828 | 1.857 | 737,925 | -0.01(-0.52%) |
Jul 22, 2019 | 1.944 | 1.963 | 1.857 | 1.866 | 674,395 | -0.07(-3.50%) |
Jul 19, 2019 | 1.953 | 2.011 | 1.934 | 1.934 | 922,116 | -0.02(-0.99%) |
Jul 18, 2019 | 1.944 | 2.026 | 1.934 | 1.953 | 954,083 | -0.01(-0.49%) |
Jul 17, 2019 | 2.002 | 2.021 | 1.886 | 1.963 | 1,106,518 | -0.06(-2.87%) |
Jul 16, 2019 | 2.002 | 2.089 | 1.992 | 2.021 | 690,984 | +0.02(+0.97%) |
Jul 15, 2019 | 2.069 | 2.089 | 1.982 | 2.002 | 561,133 | -0.07(-3.27%) |
Jul 12, 2019 | 2.021 | 2.147 | 2.021 | 2.069 | 775,686 | +0.05(+2.39%) |
Jul 11, 2019 | 2.069 | 2.098 | 2.021 | 2.021 | 769,406 | -0.05(-2.34%) |
Jul 10, 2019 | 2.166 | 2.181 | 2.060 | 2.069 | 1,209,387 | -0.06(-2.73%) |
Jul 09, 2019 | 2.031 | 2.137 | 2.002 | 2.127 | 891,160 | +0.10(+4.76%) |
Jul 08, 2019 | 2.021 | 2.055 | 1.973 | 2.031 | 763,380 | +0.00(+0.00%) |
Jul 05, 2019 | 1.953 | 2.050 | 1.929 | 2.031 | 800,711 | +0.05(+2.44%) |
Jul 03, 2019 | 1.944 | 2.002 | 1.915 | 1.982 | 729,771 | +0.04(+1.99%) |
Jul 02, 2019 | 1.973 | 1.992 | 1.895 | 1.944 | 1,143,157 | -0.05(-2.43%) |