Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.870 | 2.910 | 2.600 | 2.710 | 4,940,599 | -0.19(-6.55%) |
Sep 27, 2019 | 2.820 | 2.970 | 2.770 | 2.900 | 3,009,000 | -0.01(-0.34%) |
Sep 26, 2019 | 3.030 | 3.050 | 2.750 | 2.910 | 4,065,818 | -0.15(-4.90%) |
Sep 25, 2019 | 3.020 | 3.115 | 2.870 | 3.060 | 5,016,678 | +0.02(+0.66%) |
Sep 24, 2019 | 3.180 | 3.240 | 3.000 | 3.040 | 5,193,145 | -0.14(-4.40%) |
Sep 23, 2019 | 3.200 | 3.240 | 3.100 | 3.180 | 4,149,328 | -0.03(-0.93%) |
Sep 20, 2019 | 3.170 | 3.260 | 3.070 | 3.210 | 5,568,000 | +0.09(+2.88%) |
Sep 19, 2019 | 3.320 | 3.320 | 3.060 | 3.120 | 4,286,887 | -0.13(-4.00%) |
Sep 18, 2019 | 3.260 | 3.300 | 3.110 | 3.250 | 3,384,584 | -0.03(-0.91%) |
Sep 17, 2019 | 3.450 | 3.580 | 3.250 | 3.280 | 8,558,259 | -0.20(-5.75%) |
Sep 16, 2019 | 3.420 | 3.600 | 3.140 | 3.480 | 10,667,882 | +0.50(+16.78%) |
Sep 13, 2019 | 2.930 | 3.050 | 2.820 | 2.980 | 3,964,800 | +0.11(+3.83%) |
Sep 12, 2019 | 3.010 | 3.050 | 2.830 | 2.870 | 5,557,777 | -0.25(-8.01%) |
Sep 11, 2019 | 3.080 | 3.340 | 2.935 | 3.120 | 6,272,147 | +0.11(+3.65%) |
Sep 10, 2019 | 3.130 | 3.460 | 2.960 | 3.010 | 8,520,837 | -0.07(-2.27%) |
Sep 09, 2019 | 2.680 | 3.200 | 2.680 | 3.080 | 8,301,769 | +0.46(+17.56%) |
Sep 06, 2019 | 2.720 | 2.745 | 2.570 | 2.620 | 4,648,300 | -0.13(-4.73%) |
Sep 05, 2019 | 2.640 | 2.850 | 2.630 | 2.750 | 5,543,817 | +0.16(+6.18%) |
Sep 04, 2019 | 2.520 | 2.670 | 2.480 | 2.590 | 6,057,711 | +0.16(+6.58%) |
Sep 03, 2019 | 2.380 | 2.450 | 2.280 | 2.430 | 5,299,751 | +0.03(+1.25%) |
Aug 30, 2019 | 2.640 | 2.650 | 2.360 | 2.400 | 4,332,200 | -0.25(-9.43%) |
Aug 29, 2019 | 2.550 | 2.720 | 2.540 | 2.650 | 3,830,387 | +0.15(+6.00%) |
Aug 28, 2019 | 2.430 | 2.575 | 2.430 | 2.500 | 3,690,265 | +0.07(+2.88%) |
Aug 27, 2019 | 2.580 | 2.590 | 2.400 | 2.430 | 3,153,447 | -0.12(-4.71%) |
Aug 26, 2019 | 2.630 | 2.710 | 2.510 | 2.550 | 3,850,161 | -0.06(-2.30%) |
Aug 23, 2019 | 2.720 | 2.725 | 2.483 | 2.610 | 7,946,500 | -0.15(-5.43%) |
Aug 22, 2019 | 3.040 | 3.060 | 2.760 | 2.760 | 6,428,116 | -0.27(-8.91%) |
Aug 21, 2019 | 3.090 | 3.155 | 2.970 | 3.030 | 3,944,201 | +0.01(+0.33%) |
Aug 20, 2019 | 3.150 | 3.180 | 2.990 | 3.020 | 4,569,517 | -0.13(-4.13%) |
Aug 19, 2019 | 3.040 | 3.210 | 3.040 | 3.150 | 6,183,605 | +0.08(+2.61%) |
Aug 16, 2019 | 2.950 | 3.100 | 2.890 | 3.070 | 5,701,400 | +0.13(+4.42%) |
Aug 15, 2019 | 2.990 | 3.020 | 2.840 | 2.940 | 3,917,658 | -0.04(-1.34%) |
Aug 14, 2019 | 3.120 | 3.160 | 2.950 | 2.980 | 4,155,999 | -0.23(-7.17%) |
Aug 13, 2019 | 3.350 | 3.460 | 3.150 | 3.210 | 6,261,265 | -0.17(-5.03%) |
Aug 12, 2019 | 3.330 | 3.410 | 3.200 | 3.380 | 3,023,530 | +0.10(+3.05%) |
Aug 09, 2019 | 3.350 | 3.450 | 3.270 | 3.280 | 4,305,800 | -0.06(-1.80%) |
Aug 08, 2019 | 3.290 | 3.420 | 3.180 | 3.340 | 3,813,482 | +0.08(+2.45%) |
Aug 07, 2019 | 3.030 | 3.330 | 2.940 | 3.260 | 5,755,978 | +0.16(+5.16%) |
Aug 06, 2019 | 3.260 | 3.310 | 2.990 | 3.100 | 6,298,643 | -0.13(-4.02%) |
Aug 05, 2019 | 3.320 | 3.370 | 3.200 | 3.230 | 4,803,133 | -0.21(-6.10%) |
Aug 02, 2019 | 3.470 | 3.640 | 3.210 | 3.440 | 6,148,200 | -0.05(-1.43%) |
Aug 01, 2019 | 3.710 | 3.790 | 3.420 | 3.490 | 5,621,826 | -0.29(-7.67%) |
Jul 31, 2019 | 3.820 | 3.980 | 3.740 | 3.780 | 6,416,790 | +0.03(+0.80%) |
Jul 30, 2019 | 3.220 | 3.810 | 3.200 | 3.750 | 7,186,567 | +0.53(+16.46%) |
Jul 29, 2019 | 3.250 | 3.310 | 3.130 | 3.220 | 5,851,552 | -0.07(-2.13%) |
Jul 26, 2019 | 3.400 | 3.470 | 3.230 | 3.290 | 5,517,800 | -0.13(-3.80%) |
Jul 25, 2019 | 3.760 | 3.830 | 3.380 | 3.420 | 8,660,141 | -0.31(-8.31%) |
Jul 24, 2019 | 3.790 | 3.860 | 3.710 | 3.730 | 4,528,594 | -0.05(-1.32%) |
Jul 23, 2019 | 3.700 | 3.780 | 3.670 | 3.780 | 5,204,511 | +0.09(+2.44%) |
Jul 22, 2019 | 3.700 | 3.740 | 3.610 | 3.690 | 5,472,705 | +0.03(+0.82%) |
Jul 19, 2019 | 3.670 | 3.715 | 3.530 | 3.660 | 7,424,100 | +0.00(+0.00%) |
Jul 18, 2019 | 3.710 | 3.790 | 3.560 | 3.660 | 7,804,747 | -0.03(-0.81%) |
Jul 17, 2019 | 3.940 | 4.020 | 3.660 | 3.690 | 9,975,358 | -0.27(-6.82%) |
Jul 16, 2019 | 4.150 | 4.230 | 3.870 | 3.960 | 4,719,869 | -0.22(-5.26%) |
Jul 15, 2019 | 4.170 | 4.240 | 4.110 | 4.180 | 6,536,493 | -0.08(-1.88%) |
Jul 12, 2019 | 4.300 | 4.440 | 4.240 | 4.260 | 5,812,300 | -0.04(-0.93%) |
Jul 11, 2019 | 4.520 | 4.630 | 4.280 | 4.300 | 4,655,027 | -0.22(-4.87%) |
Jul 10, 2019 | 4.400 | 4.520 | 4.310 | 4.520 | 5,734,497 | +0.09(+2.03%) |
Jul 09, 2019 | 4.450 | 4.530 | 4.350 | 4.430 | 3,398,196 | -0.04(-0.89%) |
Jul 08, 2019 | 4.600 | 4.700 | 4.470 | 4.470 | 3,546,617 | -0.16(-3.46%) |
Jul 05, 2019 | 4.470 | 4.711 | 4.470 | 4.630 | 2,991,400 | +0.14(+3.23%) |
Jul 03, 2019 | 4.540 | 4.585 | 4.400 | 4.485 | 2,252,800 | -0.03(-0.77%) |
Jul 02, 2019 | 4.840 | 4.860 | 4.450 | 4.520 | 5,056,291 | -0.32(-6.61%) |