Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.070 | 3.740 | 3.010 | 3.700 | 512,988 | +0.62(+20.13%) |
Sep 27, 2019 | 2.860 | 3.090 | 2.845 | 3.080 | 107,000 | +0.22(+7.69%) |
Sep 26, 2019 | 2.980 | 3.040 | 2.795 | 2.860 | 98,270 | -0.12(-4.03%) |
Sep 25, 2019 | 3.030 | 3.130 | 2.957 | 2.980 | 132,988 | -0.05(-1.65%) |
Sep 24, 2019 | 3.170 | 3.300 | 2.980 | 3.030 | 376,878 | -0.05(-1.62%) |
Sep 23, 2019 | 3.140 | 3.160 | 2.920 | 3.080 | 106,996 | -0.01(-0.32%) |
Sep 20, 2019 | 2.900 | 3.090 | 2.860 | 3.090 | 135,900 | +0.24(+8.42%) |
Sep 19, 2019 | 2.880 | 2.960 | 2.800 | 2.850 | 114,798 | +0.00(+0.00%) |
Sep 18, 2019 | 2.980 | 3.060 | 2.830 | 2.850 | 241,419 | -0.24(-7.77%) |
Sep 17, 2019 | 3.230 | 3.230 | 2.800 | 3.090 | 3,667,738 | +0.37(+13.60%) |
Sep 16, 2019 | 2.720 | 2.780 | 2.600 | 2.720 | 19,134 | +0.01(+0.36%) |
Sep 13, 2019 | 2.590 | 2.830 | 2.560 | 2.710 | 55,200 | +0.09(+3.45%) |
Sep 12, 2019 | 2.670 | 2.680 | 2.590 | 2.620 | 24,712 | -0.02(-0.76%) |
Sep 11, 2019 | 2.630 | 2.687 | 2.600 | 2.640 | 25,695 | -0.01(-0.38%) |
Sep 10, 2019 | 2.640 | 2.730 | 2.540 | 2.650 | 37,085 | -0.04(-1.49%) |
Sep 09, 2019 | 2.730 | 2.780 | 2.540 | 2.690 | 88,524 | +0.02(+0.75%) |
Sep 06, 2019 | 2.460 | 2.740 | 2.460 | 2.670 | 75,100 | +0.13(+5.12%) |
Sep 05, 2019 | 2.470 | 2.613 | 2.422 | 2.540 | 32,796 | +0.07(+2.83%) |
Sep 04, 2019 | 2.520 | 2.520 | 2.370 | 2.470 | 34,864 | -0.01(-0.40%) |
Sep 03, 2019 | 2.500 | 2.510 | 2.310 | 2.480 | 37,282 | +0.10(+4.20%) |
Aug 30, 2019 | 2.420 | 2.530 | 2.300 | 2.380 | 55,800 | -0.04(-1.65%) |
Aug 29, 2019 | 2.440 | 2.530 | 2.390 | 2.420 | 39,488 | -0.02(-0.82%) |
Aug 28, 2019 | 2.580 | 2.680 | 2.310 | 2.440 | 59,316 | -0.14(-5.43%) |
Aug 27, 2019 | 2.700 | 2.895 | 2.580 | 2.580 | 137,601 | -0.12(-4.44%) |
Aug 26, 2019 | 2.580 | 2.700 | 2.530 | 2.700 | 28,445 | +0.11(+4.25%) |
Aug 23, 2019 | 2.730 | 2.780 | 2.520 | 2.590 | 80,600 | -0.12(-4.43%) |
Aug 22, 2019 | 2.650 | 2.810 | 2.590 | 2.710 | 63,600 | +0.04(+1.50%) |
Aug 21, 2019 | 2.790 | 2.790 | 2.500 | 2.670 | 143,139 | -0.08(-2.91%) |
Aug 20, 2019 | 2.960 | 2.960 | 2.720 | 2.750 | 130,755 | -0.24(-8.03%) |
Aug 19, 2019 | 2.880 | 3.160 | 2.810 | 2.990 | 291,563 | +0.07(+2.40%) |
Aug 16, 2019 | 2.890 | 2.980 | 2.780 | 2.920 | 120,500 | +0.02(+0.69%) |
Aug 15, 2019 | 2.830 | 3.146 | 2.760 | 2.900 | 346,630 | +0.10(+3.57%) |
Aug 14, 2019 | 2.940 | 2.940 | 2.664 | 2.800 | 55,911 | -0.18(-6.04%) |
Aug 13, 2019 | 2.970 | 3.070 | 2.660 | 2.980 | 92,479 | -0.04(-1.32%) |
Aug 12, 2019 | 2.990 | 3.150 | 2.870 | 3.020 | 57,963 | +0.07(+2.37%) |
Aug 09, 2019 | 3.690 | 3.785 | 2.950 | 2.950 | 86,100 | -0.30(-9.23%) |
Aug 08, 2019 | 3.480 | 3.480 | 3.250 | 3.250 | 26,715 | -0.25(-7.14%) |
Aug 07, 2019 | 3.720 | 3.880 | 3.350 | 3.500 | 34,622 | -0.25(-6.67%) |
Aug 06, 2019 | 3.890 | 3.890 | 3.650 | 3.750 | 36,782 | -0.11(-2.85%) |
Aug 05, 2019 | 3.770 | 3.920 | 3.760 | 3.860 | 42,263 | +0.04(+1.05%) |
Aug 02, 2019 | 3.930 | 3.961 | 3.770 | 3.820 | 43,100 | -0.16(-4.02%) |
Aug 01, 2019 | 4.400 | 4.684 | 3.980 | 3.980 | 46,088 | -0.42(-9.55%) |
Jul 31, 2019 | 4.790 | 4.990 | 4.260 | 4.400 | 144,706 | -0.43(-8.90%) |
Jul 30, 2019 | 4.710 | 4.868 | 4.570 | 4.830 | 34,951 | +0.10(+2.11%) |
Jul 29, 2019 | 4.870 | 4.900 | 4.700 | 4.730 | 49,655 | -0.19(-3.86%) |
Jul 26, 2019 | 4.950 | 5.000 | 4.800 | 4.920 | 72,000 | -0.10(-1.99%) |
Jul 25, 2019 | 5.220 | 5.230 | 4.840 | 5.020 | 541,090 | +0.26(+5.46%) |
Jul 24, 2019 | 4.810 | 4.970 | 4.760 | 4.760 | 139,676 | -0.10(-2.06%) |
Jul 23, 2019 | 5.020 | 5.240 | 4.770 | 4.860 | 162,972 | -0.14(-2.80%) |
Jul 22, 2019 | 5.510 | 5.700 | 5.000 | 5.000 | 397,507 | -0.64(-11.35%) |
Jul 19, 2019 | 5.290 | 6.040 | 5.250 | 5.640 | 506,300 | +0.39(+7.43%) |
Jul 18, 2019 | 5.390 | 5.590 | 5.060 | 5.250 | 546,273 | -0.45(-7.89%) |
Jul 17, 2019 | 6.330 | 7.350 | 5.630 | 5.700 | 3,579,543 | -0.30(-5.00%) |
Jul 16, 2019 | 6.060 | 6.170 | 5.430 | 6.000 | 2,042,321 | -0.23(-3.69%) |
Jul 15, 2019 | 7.150 | 8.850 | 5.650 | 6.230 | 37,727,988 | +3.01(+93.48%) |
Jul 12, 2019 | 3.258 | 3.380 | 3.206 | 3.220 | 6,700 | -0.15(-4.45%) |
Jul 11, 2019 | 3.320 | 3.428 | 3.220 | 3.370 | 19,358 | +0.10(+3.05%) |
Jul 10, 2019 | 3.474 | 3.480 | 3.270 | 3.270 | 15,942 | -0.05(-1.50%) |
Jul 09, 2019 | 3.470 | 3.500 | 3.300 | 3.320 | 26,982 | -0.17(-4.95%) |
Jul 08, 2019 | 3.578 | 3.638 | 3.490 | 3.493 | 32,587 | -0.19(-5.08%) |
Jul 05, 2019 | 3.750 | 3.750 | 3.580 | 3.680 | 10,300 | -0.09(-2.39%) |
Jul 03, 2019 | 3.720 | 3.934 | 3.670 | 3.770 | 37,100 | +0.17(+4.72%) |
Jul 02, 2019 | 3.650 | 3.780 | 3.550 | 3.600 | 31,393 | -0.01(-0.28%) |