Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.670 | 3.800 | 3.590 | 3.620 | 39,231 | -0.11(-2.95%) |
Sep 27, 2019 | 3.630 | 4.000 | 3.584 | 3.730 | 222,800 | +0.15(+4.19%) |
Sep 26, 2019 | 3.460 | 3.690 | 3.450 | 3.580 | 72,311 | +0.08(+2.29%) |
Sep 25, 2019 | 3.500 | 3.550 | 3.270 | 3.500 | 56,909 | +0.14(+4.17%) |
Sep 24, 2019 | 3.400 | 3.500 | 3.250 | 3.360 | 120,903 | +0.09(+2.75%) |
Sep 23, 2019 | 3.490 | 3.560 | 3.230 | 3.270 | 102,764 | -0.25(-7.10%) |
Sep 20, 2019 | 3.390 | 3.660 | 3.300 | 3.520 | 323,800 | +0.22(+6.67%) |
Sep 19, 2019 | 3.390 | 3.590 | 3.130 | 3.300 | 714,498 | -0.46(-12.23%) |
Sep 18, 2019 | 3.910 | 4.000 | 3.020 | 3.760 | 15,136,944 | +1.50(+66.37%) |
Sep 17, 2019 | 2.220 | 2.430 | 2.160 | 2.260 | 9,902 | +0.11(+5.12%) |
Sep 16, 2019 | 2.250 | 2.290 | 2.080 | 2.150 | 15,131 | -0.15(-6.52%) |
Sep 13, 2019 | 2.200 | 2.300 | 2.200 | 2.300 | 14,100 | +0.06(+2.68%) |
Sep 12, 2019 | 2.160 | 2.240 | 2.080 | 2.240 | 18,149 | +0.10(+4.67%) |
Sep 11, 2019 | 2.050 | 2.170 | 2.020 | 2.140 | 37,194 | -0.03(-1.38%) |
Sep 10, 2019 | 2.100 | 2.680 | 1.970 | 2.170 | 314,146 | +0.29(+15.43%) |
Sep 09, 2019 | 2.000 | 2.010 | 1.880 | 1.880 | 2,781 | -0.08(-4.08%) |
Sep 06, 2019 | 1.940 | 1.960 | 1.938 | 1.960 | 1,200 | +0.13(+7.22%) |
Sep 05, 2019 | 2.018 | 2.070 | 1.800 | 1.828 | 19,004 | +0.13(+7.53%) |
Sep 04, 2019 | 2.070 | 2.070 | 1.700 | 1.700 | 5,335 | -0.33(-16.26%) |
Sep 03, 2019 | 2.020 | 2.070 | 2.000 | 2.030 | 7,291 | +0.04(+2.01%) |
Aug 30, 2019 | 1.980 | 2.080 | 1.950 | 1.990 | 7,000 | +0.04(+2.05%) |
Aug 29, 2019 | 2.000 | 2.000 | 1.950 | 1.950 | 6,725 | -0.05(-2.50%) |
Aug 28, 2019 | 1.940 | 2.000 | 1.920 | 2.000 | 8,269 | +0.00(+0.00%) |
Aug 27, 2019 | 1.950 | 2.100 | 1.900 | 2.000 | 35,660 | +0.05(+2.56%) |
Aug 26, 2019 | 1.690 | 2.530 | 1.690 | 1.950 | 152,030 | +0.17(+9.55%) |
Aug 23, 2019 | 1.910 | 1.910 | 1.770 | 1.780 | 15,600 | -0.12(-6.32%) |
Aug 22, 2019 | 1.780 | 1.900 | 1.780 | 1.900 | 1,674 | +0.12(+6.74%) |
Aug 21, 2019 | 1.910 | 1.910 | 1.770 | 1.780 | 13,648 | -0.12(-6.32%) |
Aug 20, 2019 | 1.780 | 1.900 | 1.779 | 1.900 | 6,328 | +0.13(+7.47%) |
Aug 19, 2019 | 1.850 | 1.941 | 1.760 | 1.768 | 8,733 | -0.02(-1.23%) |
Aug 16, 2019 | 1.940 | 1.940 | 1.711 | 1.790 | 3,600 | -0.16(-8.21%) |
Aug 15, 2019 | 1.760 | 1.950 | 1.690 | 1.950 | 1,616 | +0.25(+14.71%) |
Aug 14, 2019 | 1.888 | 1.888 | 1.630 | 1.700 | 3,961 | -0.28(-14.14%) |
Aug 13, 2019 | 1.790 | 1.980 | 1.760 | 1.980 | 11,966 | +0.13(+7.03%) |
Aug 12, 2019 | 1.960 | 1.960 | 1.850 | 1.850 | 4,754 | -0.15(-7.50%) |
Aug 09, 2019 | 1.850 | 2.000 | 1.850 | 2.000 | 700 | +0.15(+8.11%) |
Aug 08, 2019 | 1.870 | 1.888 | 1.700 | 1.850 | 6,213 | -0.04(-2.33%) |
Aug 07, 2019 | 1.820 | 1.900 | 1.820 | 1.894 | 2,307 | +0.04(+2.39%) |
Aug 06, 2019 | 1.920 | 1.920 | 1.710 | 1.850 | 1,605 | -0.05(-2.63%) |
Aug 05, 2019 | 1.890 | 1.900 | 1.540 | 1.900 | 7,980 | -0.01(-0.52%) |
Aug 02, 2019 | 2.030 | 2.060 | 1.910 | 1.910 | 3,400 | -0.14(-6.83%) |
Aug 01, 2019 | 2.058 | 2.149 | 1.900 | 2.050 | 11,870 | +0.05(+2.50%) |
Jul 31, 2019 | 1.980 | 2.070 | 1.960 | 2.000 | 5,135 | +0.04(+2.04%) |
Jul 30, 2019 | 2.000 | 2.160 | 1.960 | 1.960 | 5,050 | -0.04(-2.00%) |
Jul 29, 2019 | 2.220 | 2.220 | 1.960 | 2.000 | 17,804 | -0.25(-11.11%) |
Jul 26, 2019 | 2.200 | 2.300 | 2.050 | 2.250 | 21,100 | +0.06(+2.74%) |
Jul 25, 2019 | 2.040 | 2.200 | 2.040 | 2.190 | 6,069 | +0.11(+5.54%) |
Jul 24, 2019 | 2.075 | 2.075 | 2.075 | 2.075 | 1,188 | -0.03(-1.66%) |
Jul 23, 2019 | 2.190 | 2.190 | 1.939 | 2.110 | 7,693 | +0.13(+6.57%) |
Jul 22, 2019 | 2.100 | 2.100 | 1.900 | 1.980 | 3,855 | -0.12(-5.71%) |
Jul 19, 2019 | 2.120 | 2.190 | 2.070 | 2.100 | 11,100 | -0.02(-0.94%) |
Jul 18, 2019 | 2.190 | 2.190 | 2.110 | 2.120 | 1,967 | -0.07(-3.20%) |
Jul 17, 2019 | 2.280 | 2.280 | 2.110 | 2.190 | 12,320 | -0.09(-3.95%) |
Jul 16, 2019 | 2.310 | 2.310 | 2.195 | 2.280 | 20,477 | -0.04(-1.72%) |
Jul 15, 2019 | 2.270 | 2.320 | 2.200 | 2.320 | 2,758 | +0.08(+3.57%) |
Jul 12, 2019 | 2.230 | 2.360 | 2.230 | 2.240 | 9,400 | +0.00(+0.00%) |
Jul 11, 2019 | 2.180 | 2.240 | 2.180 | 2.240 | 2,356 | -0.00(-0.22%) |
Jul 10, 2019 | 2.241 | 2.320 | 2.150 | 2.245 | 17,418 | +0.02(+1.13%) |
Jul 09, 2019 | 2.200 | 2.340 | 2.165 | 2.220 | 37,635 | +0.09(+4.23%) |
Jul 08, 2019 | 2.200 | 2.220 | 2.130 | 2.130 | 6,608 | -0.06(-2.83%) |
Jul 05, 2019 | 2.230 | 2.240 | 2.170 | 2.192 | 1,300 | +0.03(+1.48%) |
Jul 03, 2019 | 2.260 | 2.280 | 2.155 | 2.160 | 15,600 | +0.02(+0.93%) |
Jul 02, 2019 | 2.220 | 2.288 | 2.090 | 2.140 | 17,976 | +0.01(+0.47%) |