Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.560 | 2.790 | 2.540 | 2.790 | 14,362 | +0.11(+4.10%) |
Sep 27, 2019 | 2.750 | 2.770 | 2.580 | 2.680 | 28,200 | -0.18(-6.37%) |
Sep 26, 2019 | 2.730 | 2.950 | 2.730 | 2.862 | 21,868 | +0.09(+3.34%) |
Sep 25, 2019 | 3.050 | 3.230 | 2.670 | 2.770 | 70,514 | -0.49(-15.03%) |
Sep 24, 2019 | 4.460 | 4.970 | 3.010 | 3.260 | 407,150 | -0.72(-18.12%) |
Sep 23, 2019 | 4.700 | 4.700 | 3.981 | 3.981 | 27,632 | -0.72(-15.29%) |
Sep 20, 2019 | 4.600 | 4.790 | 4.520 | 4.700 | 16,900 | +0.06(+1.29%) |
Sep 19, 2019 | 4.690 | 5.000 | 4.470 | 4.640 | 48,827 | -0.04(-0.85%) |
Sep 18, 2019 | 4.700 | 4.700 | 4.470 | 4.680 | 11,354 | +0.23(+5.17%) |
Sep 17, 2019 | 4.680 | 4.920 | 4.370 | 4.450 | 36,376 | -0.33(-6.90%) |
Sep 16, 2019 | 4.490 | 4.960 | 4.400 | 4.780 | 53,175 | +0.39(+8.88%) |
Sep 13, 2019 | 4.600 | 4.680 | 4.300 | 4.390 | 19,000 | -0.25(-5.39%) |
Sep 12, 2019 | 4.770 | 5.230 | 4.340 | 4.640 | 81,556 | -0.01(-0.22%) |
Sep 11, 2019 | 4.250 | 4.797 | 4.120 | 4.650 | 67,847 | +0.44(+10.45%) |
Sep 10, 2019 | 3.970 | 4.430 | 3.810 | 4.210 | 84,325 | +0.25(+6.31%) |
Sep 09, 2019 | 4.010 | 4.210 | 3.890 | 3.960 | 11,745 | +0.01(+0.25%) |
Sep 06, 2019 | 4.100 | 4.114 | 3.920 | 3.950 | 27,400 | -0.20(-4.82%) |
Sep 05, 2019 | 3.990 | 4.330 | 3.860 | 4.150 | 63,228 | +0.19(+4.80%) |
Sep 04, 2019 | 3.800 | 3.990 | 3.600 | 3.960 | 48,058 | +0.12(+3.13%) |
Sep 03, 2019 | 3.970 | 3.970 | 3.620 | 3.840 | 45,132 | -0.08(-2.03%) |
Aug 30, 2019 | 3.940 | 4.220 | 3.760 | 3.919 | 106,400 | +0.12(+3.28%) |
Aug 29, 2019 | 3.790 | 4.000 | 3.710 | 3.795 | 50,761 | -0.16(-4.16%) |
Aug 28, 2019 | 3.732 | 4.008 | 3.710 | 3.960 | 11,461 | -0.04(-1.00%) |
Aug 27, 2019 | 4.080 | 4.500 | 3.655 | 4.000 | 70,303 | -0.05(-1.23%) |
Aug 26, 2019 | 3.650 | 4.140 | 3.410 | 4.050 | 130,666 | +0.29(+7.71%) |
Aug 23, 2019 | 3.530 | 3.881 | 3.530 | 3.760 | 52,700 | +0.23(+6.52%) |
Aug 22, 2019 | 3.190 | 3.880 | 3.000 | 3.530 | 79,458 | +0.34(+10.66%) |
Aug 21, 2019 | 3.140 | 3.300 | 2.910 | 3.190 | 36,736 | +0.05(+1.59%) |
Aug 20, 2019 | 2.780 | 3.410 | 2.780 | 3.140 | 129,444 | +0.34(+12.14%) |
Aug 19, 2019 | 3.000 | 3.000 | 2.600 | 2.800 | 38,155 | -0.01(-0.28%) |
Aug 16, 2019 | 2.500 | 2.936 | 2.500 | 2.808 | 29,410 | +0.40(+16.51%) |
Aug 15, 2019 | 3.098 | 3.098 | 2.200 | 2.410 | 43,141 | -0.89(-26.97%) |
Aug 14, 2019 | 3.600 | 3.600 | 3.300 | 3.300 | 6,672 | +0.00(+0.12%) |
Aug 13, 2019 | 3.300 | 3.600 | 3.121 | 3.296 | 9,410 | -0.00(-0.12%) |
Aug 12, 2019 | 3.080 | 3.300 | 3.080 | 3.300 | 9,908 | +0.25(+8.20%) |
Aug 09, 2019 | 3.096 | 3.250 | 3.048 | 3.050 | 3,190 | -0.05(-1.49%) |
Aug 08, 2019 | 3.275 | 3.275 | 3.096 | 3.096 | 3,076 | -0.10(-3.25%) |
Aug 07, 2019 | 3.279 | 3.300 | 3.081 | 3.200 | 4,343 | -0.10(-3.03%) |
Aug 06, 2019 | 3.300 | 3.500 | 3.100 | 3.300 | 6,017 | +0.00(+0.03%) |
Aug 05, 2019 | 3.685 | 3.685 | 3.160 | 3.299 | 13,115 | -0.40(-10.81%) |
Aug 02, 2019 | 3.899 | 3.899 | 3.500 | 3.699 | 3,200 | -0.00(-0.03%) |
Aug 01, 2019 | 3.600 | 3.800 | 3.500 | 3.700 | 8,934 | +0.28(+8.06%) |
Jul 31, 2019 | 3.800 | 3.928 | 3.400 | 3.424 | 5,874 | -0.36(-9.42%) |
Jul 30, 2019 | 3.400 | 3.801 | 3.400 | 3.780 | 23,508 | +0.32(+9.25%) |
Jul 29, 2019 | 3.500 | 3.600 | 3.450 | 3.460 | 3,204 | -0.14(-3.78%) |
Jul 26, 2019 | 3.500 | 3.600 | 3.382 | 3.596 | 1,210 | +0.15(+4.23%) |
Jul 25, 2019 | 3.343 | 3.587 | 3.201 | 3.450 | 1,572 | +0.05(+1.41%) |
Jul 24, 2019 | 3.369 | 3.537 | 3.100 | 3.402 | 5,001 | +0.00(+0.03%) |
Jul 23, 2019 | 3.550 | 3.550 | 3.400 | 3.401 | 1,967 | -0.20(-5.53%) |
Jul 22, 2019 | 3.450 | 3.600 | 3.450 | 3.600 | 4,342 | +0.08(+2.13%) |
Jul 19, 2019 | 3.450 | 3.600 | 3.450 | 3.525 | 6,290 | +0.07(+2.17%) |
Jul 18, 2019 | 3.450 | 3.728 | 3.450 | 3.450 | 1,096 | -0.05(-1.46%) |
Jul 17, 2019 | 3.450 | 3.604 | 3.315 | 3.501 | 3,967 | +0.05(+1.48%) |
Jul 16, 2019 | 3.210 | 3.500 | 3.206 | 3.450 | 4,787 | +0.15(+4.58%) |
Jul 15, 2019 | 3.450 | 3.517 | 3.206 | 3.299 | 5,909 | -0.10(-2.97%) |
Jul 12, 2019 | 3.603 | 3.603 | 3.400 | 3.400 | 3,680 | -0.14(-3.98%) |
Jul 11, 2019 | 3.590 | 3.900 | 3.301 | 3.541 | 9,601 | +0.04(+1.17%) |
Jul 10, 2019 | 3.350 | 3.900 | 3.216 | 3.500 | 21,304 | -0.01(-0.23%) |
Jul 09, 2019 | 3.550 | 3.746 | 3.201 | 3.508 | 6,225 | +0.02(+0.66%) |
Jul 08, 2019 | 3.700 | 3.700 | 3.304 | 3.485 | 10,219 | -0.02(-0.43%) |
Jul 05, 2019 | 4.000 | 4.000 | 3.500 | 3.500 | 16,420 | -0.53(-13.04%) |
Jul 03, 2019 | 3.000 | 4.900 | 3.000 | 4.025 | 178,620 | +0.93(+29.84%) |
Jul 02, 2019 | 3.100 | 3.100 | 3.000 | 3.100 | 2,638 | +0.03(+0.94%) |