Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.977 | 4.115 | 3.877 | 3.985 | 134,178 | -0.05(-1.14%) |
Sep 27, 2019 | 4.146 | 4.215 | 3.992 | 4.031 | 96,590 | -0.15(-3.50%) |
Sep 26, 2019 | 4.408 | 4.408 | 4.169 | 4.177 | 103,873 | -0.25(-5.73%) |
Sep 25, 2019 | 4.154 | 4.492 | 4.146 | 4.431 | 151,746 | +0.23(+5.49%) |
Sep 24, 2019 | 4.385 | 4.415 | 4.119 | 4.200 | 161,421 | -0.21(-4.71%) |
Sep 23, 2019 | 4.238 | 4.454 | 4.238 | 4.408 | 86,626 | +0.10(+2.32%) |
Sep 20, 2019 | 4.446 | 4.523 | 4.300 | 4.308 | 385,580 | -0.16(-3.61%) |
Sep 19, 2019 | 4.608 | 4.800 | 4.462 | 4.469 | 156,660 | -0.18(-3.97%) |
Sep 18, 2019 | 4.808 | 4.892 | 4.569 | 4.654 | 173,984 | -0.16(-3.35%) |
Sep 17, 2019 | 4.900 | 4.969 | 4.800 | 4.815 | 127,731 | -0.11(-2.19%) |
Sep 16, 2019 | 4.969 | 5.200 | 4.862 | 4.923 | 193,233 | -0.08(-1.54%) |
Sep 13, 2019 | 4.854 | 5.038 | 4.831 | 5.000 | 242,190 | +0.23(+4.84%) |
Sep 12, 2019 | 4.823 | 4.846 | 4.454 | 4.769 | 265,011 | -0.01(-0.16%) |
Sep 11, 2019 | 4.446 | 4.800 | 4.269 | 4.777 | 339,658 | +0.37(+8.38%) |
Sep 10, 2019 | 4.038 | 4.526 | 4.038 | 4.408 | 311,129 | +0.37(+9.14%) |
Sep 09, 2019 | 3.854 | 4.085 | 3.785 | 4.038 | 232,471 | +0.22(+5.63%) |
Sep 06, 2019 | 3.669 | 3.869 | 3.608 | 3.823 | 117,910 | +0.15(+4.19%) |
Sep 05, 2019 | 3.685 | 3.854 | 3.646 | 3.669 | 181,950 | +0.00(+0.00%) |
Sep 04, 2019 | 3.454 | 3.700 | 3.392 | 3.669 | 173,937 | +0.26(+7.67%) |
Sep 03, 2019 | 3.546 | 3.562 | 3.338 | 3.408 | 170,485 | -0.18(-5.14%) |
Aug 30, 2019 | 3.708 | 3.723 | 3.515 | 3.592 | 137,150 | -0.08(-2.30%) |
Aug 29, 2019 | 3.692 | 3.885 | 3.677 | 3.677 | 218,925 | +0.04(+1.06%) |
Aug 28, 2019 | 3.446 | 3.662 | 3.431 | 3.638 | 219,133 | +0.16(+4.65%) |
Aug 27, 2019 | 3.669 | 3.692 | 3.377 | 3.477 | 151,713 | -0.18(-5.04%) |
Aug 26, 2019 | 3.523 | 3.677 | 3.462 | 3.662 | 212,496 | +0.19(+5.54%) |
Aug 23, 2019 | 3.323 | 3.538 | 3.208 | 3.469 | 240,240 | +0.01(+0.22%) |
Aug 22, 2019 | 3.331 | 3.492 | 3.269 | 3.462 | 171,875 | +0.13(+3.93%) |
Aug 21, 2019 | 3.508 | 3.531 | 3.300 | 3.331 | 316,407 | -0.13(-3.78%) |
Aug 20, 2019 | 3.477 | 3.485 | 3.377 | 3.462 | 132,087 | +0.01(+0.22%) |
Aug 19, 2019 | 3.438 | 3.615 | 3.400 | 3.454 | 250,415 | +0.07(+2.05%) |
Aug 16, 2019 | 3.269 | 3.469 | 3.231 | 3.385 | 198,120 | +0.15(+4.51%) |
Aug 15, 2019 | 3.492 | 3.492 | 3.115 | 3.238 | 184,849 | -0.19(-5.61%) |
Aug 14, 2019 | 3.685 | 3.700 | 3.423 | 3.431 | 112,542 | -0.36(-9.53%) |
Aug 13, 2019 | 3.615 | 3.808 | 3.546 | 3.792 | 122,181 | +0.15(+4.01%) |
Aug 12, 2019 | 3.600 | 3.669 | 3.562 | 3.646 | 144,401 | -0.06(-1.66%) |
Aug 09, 2019 | 3.792 | 3.862 | 3.708 | 3.708 | 213,330 | -0.14(-3.60%) |
Aug 08, 2019 | 3.869 | 3.938 | 3.731 | 3.846 | 166,345 | +0.02(+0.40%) |
Aug 07, 2019 | 3.823 | 3.877 | 3.692 | 3.831 | 196,262 | -0.05(-1.19%) |
Aug 06, 2019 | 4.000 | 4.000 | 3.785 | 3.877 | 231,758 | -0.06(-1.56%) |
Aug 05, 2019 | 3.762 | 3.954 | 3.762 | 3.938 | 290,098 | +0.07(+1.79%) |
Aug 02, 2019 | 3.869 | 4.000 | 3.685 | 3.869 | 273,130 | +0.03(+0.80%) |
Aug 01, 2019 | 3.823 | 4.092 | 3.623 | 3.838 | 492,128 | +0.00(+0.00%) |
Jul 31, 2019 | 3.769 | 4.138 | 3.738 | 3.838 | 609,940 | -0.11(-2.73%) |
Jul 30, 2019 | 3.708 | 4.415 | 3.423 | 3.946 | 4,248,817 | +0.89(+29.22%) |
Jul 29, 2019 | 3.062 | 3.208 | 2.977 | 3.054 | 213,535 | -0.01(-0.25%) |
Jul 26, 2019 | 2.908 | 3.108 | 2.901 | 3.062 | 133,640 | +0.15(+5.29%) |
Jul 25, 2019 | 2.823 | 2.908 | 2.750 | 2.908 | 122,144 | +0.08(+3.00%) |
Jul 24, 2019 | 2.623 | 2.831 | 2.623 | 2.823 | 78,254 | +0.19(+7.31%) |
Jul 23, 2019 | 2.577 | 2.638 | 2.531 | 2.631 | 112,863 | +0.08(+3.01%) |
Jul 22, 2019 | 2.485 | 2.569 | 2.485 | 2.554 | 114,185 | +0.07(+2.79%) |
Jul 19, 2019 | 2.369 | 2.562 | 2.354 | 2.485 | 164,060 | +0.12(+4.87%) |
Jul 18, 2019 | 2.223 | 2.415 | 2.162 | 2.369 | 268,170 | +0.14(+6.21%) |
Jul 17, 2019 | 2.408 | 2.408 | 2.215 | 2.231 | 134,860 | -0.18(-7.64%) |
Jul 16, 2019 | 2.492 | 2.631 | 2.408 | 2.415 | 121,773 | -0.08(-3.38%) |
Jul 15, 2019 | 2.538 | 2.569 | 2.422 | 2.500 | 148,081 | -0.05(-1.81%) |
Jul 12, 2019 | 2.677 | 2.688 | 2.538 | 2.546 | 176,150 | -0.13(-4.89%) |
Jul 11, 2019 | 2.731 | 2.769 | 2.546 | 2.677 | 141,893 | -0.05(-1.97%) |
Jul 10, 2019 | 2.846 | 2.953 | 2.715 | 2.731 | 153,619 | -0.09(-3.27%) |
Jul 09, 2019 | 2.938 | 2.942 | 2.785 | 2.823 | 139,698 | -0.15(-4.92%) |
Jul 08, 2019 | 3.092 | 3.215 | 2.915 | 2.969 | 193,607 | -0.15(-4.69%) |
Jul 05, 2019 | 3.008 | 3.131 | 2.923 | 3.115 | 60,320 | +0.08(+2.53%) |
Jul 03, 2019 | 2.946 | 3.092 | 2.908 | 3.038 | 60,840 | +0.10(+3.40%) |
Jul 02, 2019 | 2.885 | 2.954 | 2.823 | 2.938 | 144,999 | +0.02(+0.79%) |