Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2.670 | 2.952 | 2.605 | 2.660 | 42,178 | -0.16(-5.67%) |
Sep 27, 2019 | 3.100 | 3.190 | 2.800 | 2.820 | 23,800 | -0.30(-9.62%) |
Sep 26, 2019 | 3.150 | 3.150 | 3.030 | 3.120 | 9,994 | -0.03(-0.95%) |
Sep 25, 2019 | 3.080 | 3.160 | 3.020 | 3.150 | 11,604 | +0.06(+1.94%) |
Sep 24, 2019 | 3.270 | 3.320 | 3.090 | 3.090 | 12,862 | -0.21(-6.36%) |
Sep 23, 2019 | 3.270 | 3.470 | 3.150 | 3.300 | 41,737 | -0.01(-0.43%) |
Sep 20, 2019 | 3.340 | 3.368 | 3.240 | 3.314 | 18,400 | -0.10(-2.80%) |
Sep 19, 2019 | 3.500 | 3.565 | 3.294 | 3.410 | 95,146 | +0.01(+0.29%) |
Sep 18, 2019 | 3.400 | 3.770 | 3.265 | 3.400 | 112,941 | +0.00(+0.00%) |
Sep 17, 2019 | 3.150 | 3.450 | 2.940 | 3.400 | 201,327 | +0.28(+8.97%) |
Sep 16, 2019 | 2.950 | 3.190 | 2.770 | 3.120 | 70,358 | +0.20(+6.85%) |
Sep 13, 2019 | 2.900 | 3.000 | 2.810 | 2.920 | 20,000 | +0.01(+0.34%) |
Sep 12, 2019 | 3.120 | 3.370 | 2.880 | 2.910 | 134,235 | -0.21(-6.73%) |
Sep 11, 2019 | 2.890 | 3.250 | 2.890 | 3.120 | 137,866 | +0.27(+9.47%) |
Sep 10, 2019 | 2.830 | 2.940 | 2.620 | 2.850 | 129,735 | -0.07(-2.40%) |
Sep 09, 2019 | 2.870 | 3.100 | 2.690 | 2.920 | 58,698 | +0.10(+3.55%) |
Sep 06, 2019 | 2.920 | 3.040 | 2.780 | 2.820 | 75,800 | -0.12(-4.08%) |
Sep 05, 2019 | 3.130 | 3.204 | 2.910 | 2.940 | 118,130 | -0.25(-7.84%) |
Sep 04, 2019 | 3.500 | 3.500 | 3.120 | 3.190 | 84,526 | -0.19(-5.62%) |
Sep 03, 2019 | 3.510 | 3.770 | 3.350 | 3.380 | 58,062 | -0.42(-11.05%) |
Aug 30, 2019 | 3.820 | 4.200 | 3.560 | 3.800 | 163,300 | -0.02(-0.52%) |
Aug 29, 2019 | 4.570 | 4.750 | 3.800 | 3.820 | 258,273 | -0.93(-19.58%) |
Aug 28, 2019 | 4.590 | 4.950 | 4.480 | 4.750 | 142,571 | -0.25(-5.00%) |
Aug 27, 2019 | 4.450 | 5.670 | 4.280 | 5.000 | 690,445 | +0.27(+5.71%) |
Aug 26, 2019 | 6.850 | 7.370 | 4.540 | 4.730 | 3,640,305 | -1.53(-24.44%) |
Aug 23, 2019 | 3.260 | 6.750 | 3.260 | 6.260 | 24,350,200 | +4.29(+217.77%) |
Aug 22, 2019 | 1.960 | 1.970 | 1.880 | 1.970 | 61,214 | +0.03(+1.55%) |
Aug 21, 2019 | 1.940 | 1.940 | 1.930 | 1.940 | 1,194 | -0.02(-1.02%) |
Aug 20, 2019 | 1.810 | 1.960 | 1.810 | 1.960 | 4,425 | +0.15(+8.29%) |
Aug 19, 2019 | 1.810 | 1.840 | 1.800 | 1.810 | 8,384 | -0.03(-1.44%) |
Aug 16, 2019 | 1.768 | 1.836 | 1.768 | 1.836 | 2,000 | +0.04(+2.02%) |
Aug 15, 2019 | 1.827 | 1.840 | 1.800 | 1.800 | 2,621 | -0.06(-3.23%) |
Aug 14, 2019 | 1.860 | 1.860 | 1.830 | 1.860 | 3,725 | -0.01(-0.53%) |
Aug 13, 2019 | 1.830 | 1.870 | 1.830 | 1.870 | 5,887 | -0.00(-0.27%) |
Aug 12, 2019 | 1.850 | 1.890 | 1.840 | 1.875 | 4,413 | +0.05(+3.02%) |
Aug 09, 2019 | 1.860 | 1.860 | 1.820 | 1.820 | 1,100 | -0.10(-5.21%) |
Aug 08, 2019 | 1.920 | 1.980 | 1.841 | 1.920 | 6,655 | -0.04(-2.04%) |
Aug 07, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 314 | +0.04(+2.08%) |
Aug 06, 2019 | 1.980 | 1.980 | 1.889 | 1.920 | 3,922 | -0.06(-3.03%) |
Aug 05, 2019 | 2.100 | 2.100 | 1.850 | 1.980 | 15,459 | -0.12(-5.71%) |
Aug 02, 2019 | 2.180 | 2.180 | 2.100 | 2.100 | 4,700 | -0.08(-3.67%) |
Aug 01, 2019 | 2.260 | 2.260 | 2.100 | 2.180 | 7,193 | +0.08(+3.62%) |
Jul 31, 2019 | 2.110 | 2.188 | 2.100 | 2.104 | 8,572 | -0.01(-0.29%) |
Jul 30, 2019 | 2.060 | 2.150 | 2.060 | 2.110 | 17,921 | +0.06(+3.07%) |
Jul 29, 2019 | 1.890 | 2.100 | 1.890 | 2.047 | 15,857 | +0.09(+4.44%) |
Jul 26, 2019 | 1.870 | 1.960 | 1.870 | 1.960 | 1,300 | +0.09(+4.60%) |
Jul 25, 2019 | 1.874 | 1.874 | 1.874 | 1.874 | 438 | -0.03(-1.64%) |
Jul 24, 2019 | 1.920 | 1.920 | 1.850 | 1.905 | 5,417 | +0.02(+0.79%) |
Jul 23, 2019 | 1.890 | 1.890 | 1.890 | 214 | +0.00(+0.00%) | |
Jul 22, 2019 | 1.890 | 1.890 | 1.890 | 1.890 | 645 | +0.00(+0.00%) |
Jul 19, 2019 | 2.000 | 2.000 | 1.880 | 1.890 | 3,700 | +0.02(+1.07%) |
Jul 18, 2019 | 1.850 | 1.924 | 1.850 | 1.870 | 5,066 | -0.01(-0.53%) |
Jul 17, 2019 | 1.850 | 1.880 | 1.850 | 1.880 | 1,409 | +0.06(+3.30%) |
Jul 16, 2019 | 1.850 | 1.880 | 1.820 | 1.820 | 443 | -0.01(-0.55%) |
Jul 15, 2019 | 1.930 | 1.930 | 1.830 | 1.830 | 3,182 | -0.09(-4.69%) |
Jul 12, 2019 | 1.880 | 1.980 | 1.840 | 1.920 | 1,100 | +0.00(+0.26%) |
Jul 11, 2019 | 1.970 | 2.018 | 1.862 | 1.915 | 1,565 | +0.05(+2.96%) |
Jul 10, 2019 | 1.900 | 1.900 | 1.850 | 1.860 | 1,785 | -0.14(-7.00%) |
Jul 09, 2019 | 1.880 | 2.000 | 1.830 | 2.000 | 2,135 | +0.10(+5.26%) |
Jul 08, 2019 | 2.036 | 2.036 | 1.900 | 1.900 | 3,095 | -0.10(-5.00%) |
Jul 05, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.08(+4.17%) |
Jul 03, 2019 | 2.020 | 2.020 | 1.920 | 1.920 | 800 | -0.10(-4.95%) |
Jul 02, 2019 | 2.010 | 2.040 | 2.010 | 2.020 | 9,473 | +0.03(+1.51%) |