Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.925 | 4.144 | 3.900 | 4.013 | 19,716 | +0.09(+2.24%) |
Sep 27, 2019 | 4.100 | 4.161 | 3.925 | 3.925 | 27,680 | -0.17(-4.27%) |
Sep 26, 2019 | 4.099 | 4.300 | 3.779 | 4.100 | 119,352 | +0.40(+10.81%) |
Sep 25, 2019 | 3.700 | 3.800 | 3.500 | 3.700 | 121,473 | +0.20(+5.71%) |
Sep 24, 2019 | 3.200 | 4.500 | 2.800 | 3.500 | 216,264 | +0.31(+9.61%) |
Sep 23, 2019 | 3.299 | 3.299 | 3.160 | 3.193 | 19,217 | -0.11(-3.21%) |
Sep 20, 2019 | 3.400 | 3.400 | 3.201 | 3.299 | 10,590 | -0.03(-0.99%) |
Sep 19, 2019 | 3.216 | 3.486 | 3.201 | 3.332 | 23,423 | +0.22(+7.07%) |
Sep 18, 2019 | 3.200 | 3.360 | 3.100 | 3.112 | 5,141 | -0.10(-3.02%) |
Sep 17, 2019 | 3.300 | 3.300 | 3.200 | 3.209 | 3,050 | -0.03(-0.99%) |
Sep 16, 2019 | 3.325 | 3.390 | 3.122 | 3.241 | 16,336 | -0.11(-3.25%) |
Sep 13, 2019 | 3.230 | 3.398 | 3.180 | 3.350 | 23,600 | +0.11(+3.46%) |
Sep 12, 2019 | 3.300 | 3.300 | 3.116 | 3.238 | 30,717 | +0.29(+9.76%) |
Sep 11, 2019 | 3.049 | 3.049 | 2.949 | 2.950 | 12,433 | +0.05(+1.72%) |
Sep 10, 2019 | 2.800 | 3.100 | 2.800 | 2.900 | 32,343 | +0.10(+3.57%) |
Sep 09, 2019 | 2.903 | 2.997 | 2.700 | 2.800 | 83,014 | -0.10(-3.45%) |
Sep 06, 2019 | 3.100 | 3.120 | 2.862 | 2.900 | 51,020 | -0.12(-3.97%) |
Sep 05, 2019 | 3.500 | 3.800 | 3.000 | 3.020 | 360,945 | +0.02(+0.67%) |
Sep 04, 2019 | 3.100 | 3.100 | 3.000 | 3.000 | 24,712 | +0.00(+0.00%) |
Sep 03, 2019 | 3.222 | 3.300 | 3.000 | 3.000 | 12,223 | +0.00(+0.00%) |
Aug 30, 2019 | 3.000 | 3.300 | 2.900 | 3.000 | 2,510 | +0.10(+3.41%) |
Aug 29, 2019 | 2.935 | 3.047 | 2.900 | 2.901 | 3,449 | -0.00(-0.03%) |
Aug 28, 2019 | 2.766 | 3.060 | 2.766 | 2.902 | 11,300 | -0.01(-0.45%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.752 | 2.915 | 8,710 | -0.05(-1.59%) |
Aug 26, 2019 | 3.138 | 3.138 | 2.920 | 2.962 | 7,174 | -0.03(-0.90%) |
Aug 23, 2019 | 3.000 | 3.000 | 2.920 | 2.989 | 5,080 | -0.01(-0.37%) |
Aug 22, 2019 | 3.032 | 3.055 | 2.920 | 3.000 | 13,041 | -0.15(-4.73%) |
Aug 21, 2019 | 3.000 | 3.150 | 2.902 | 3.149 | 4,733 | +0.05(+1.58%) |
Aug 20, 2019 | 3.270 | 3.270 | 2.900 | 3.100 | 9,120 | -0.13(-4.17%) |
Aug 19, 2019 | 3.290 | 3.290 | 3.196 | 3.235 | 4,105 | +0.07(+2.37%) |
Aug 16, 2019 | 3.146 | 3.400 | 3.014 | 3.160 | 5,810 | +0.11(+3.47%) |
Aug 15, 2019 | 3.100 | 3.100 | 3.000 | 3.054 | 8,270 | -0.20(-6.06%) |
Aug 14, 2019 | 3.500 | 3.500 | 3.099 | 3.251 | 10,532 | -0.25(-7.11%) |
Aug 13, 2019 | 3.800 | 3.800 | 3.422 | 3.500 | 12,893 | -0.10(-2.72%) |
Aug 12, 2019 | 3.689 | 3.689 | 3.476 | 3.598 | 5,429 | -0.07(-1.96%) |
Aug 09, 2019 | 3.798 | 3.800 | 3.400 | 3.670 | 700 | -0.13(-3.42%) |
Aug 08, 2019 | 3.700 | 3.849 | 3.501 | 3.800 | 5,426 | +0.16(+4.45%) |
Aug 07, 2019 | 3.650 | 3.699 | 3.539 | 3.638 | 8,000 | -0.01(-0.36%) |
Aug 06, 2019 | 3.850 | 3.850 | 3.400 | 3.651 | 3,276 | +0.17(+4.79%) |
Aug 05, 2019 | 3.899 | 3.899 | 3.300 | 3.484 | 13,346 | -0.37(-9.62%) |
Aug 02, 2019 | 3.903 | 4.190 | 3.800 | 3.855 | 6,560 | -0.17(-4.25%) |
Aug 01, 2019 | 3.892 | 4.199 | 3.892 | 4.026 | 11,409 | +0.01(+0.25%) |
Jul 31, 2019 | 4.254 | 4.254 | 3.803 | 4.016 | 13,544 | -0.08(-2.05%) |
Jul 30, 2019 | 4.500 | 4.500 | 4.000 | 4.100 | 10,947 | +0.06(+1.38%) |
Jul 29, 2019 | 3.944 | 4.100 | 3.898 | 4.044 | 11,458 | +0.03(+0.70%) |
Jul 26, 2019 | 4.015 | 4.016 | 3.946 | 4.016 | 3,650 | +0.12(+3.00%) |
Jul 25, 2019 | 4.100 | 4.400 | 3.800 | 3.899 | 18,419 | -0.47(-10.68%) |
Jul 24, 2019 | 3.920 | 4.500 | 3.690 | 4.365 | 93,779 | +0.76(+21.18%) |
Jul 23, 2019 | 3.700 | 3.753 | 3.602 | 3.602 | 4,193 | -0.10(-2.65%) |
Jul 22, 2019 | 3.800 | 3.900 | 3.700 | 3.700 | 4,392 | -0.10(-2.63%) |
Jul 19, 2019 | 3.800 | 4.000 | 3.700 | 3.800 | 7,350 | +0.00(+0.03%) |
Jul 18, 2019 | 3.950 | 3.950 | 3.799 | 3.799 | 6,678 | -0.05(-1.32%) |
Jul 17, 2019 | 4.000 | 4.000 | 3.754 | 3.850 | 4,764 | -0.05(-1.28%) |
Jul 16, 2019 | 4.000 | 4.300 | 3.900 | 3.900 | 6,586 | -0.16(-3.94%) |
Jul 15, 2019 | 3.730 | 4.100 | 3.730 | 4.060 | 20,784 | -0.15(-3.49%) |
Jul 12, 2019 | 4.100 | 4.360 | 4.100 | 4.207 | 9,060 | +0.11(+2.61%) |
Jul 11, 2019 | 4.394 | 4.394 | 4.000 | 4.100 | 8,944 | -0.19(-4.41%) |
Jul 10, 2019 | 4.400 | 4.400 | 4.200 | 4.289 | 7,611 | +0.14(+3.35%) |
Jul 09, 2019 | 4.270 | 4.340 | 4.000 | 4.150 | 13,312 | +0.05(+1.22%) |
Jul 08, 2019 | 4.300 | 4.400 | 3.900 | 4.100 | 43,841 | -1.05(-20.40%) |
Jul 05, 2019 | 5.299 | 5.300 | 5.001 | 5.151 | 1,980 | -0.10(-1.85%) |
Jul 03, 2019 | 4.900 | 5.350 | 4.900 | 5.248 | 21,230 | +0.35(+7.10%) |
Jul 02, 2019 | 4.900 | 5.000 | 4.800 | 4.900 | 6,806 | +0.07(+1.45%) |