Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.720 | 1.730 | 1.530 | 1.560 | 58,945,232 | -0.19(-10.86%) |
Sep 27, 2019 | 1.940 | 2.000 | 1.710 | 1.750 | 59,980,800 | -0.21(-10.71%) |
Sep 26, 2019 | 2.050 | 2.060 | 1.900 | 1.960 | 52,859,188 | -0.09(-4.39%) |
Sep 25, 2019 | 2.150 | 2.150 | 2.020 | 2.050 | 39,246,348 | -0.12(-5.53%) |
Sep 24, 2019 | 2.220 | 2.240 | 1.970 | 2.170 | 122,277,776 | -0.55(-20.22%) |
Sep 23, 2019 | 2.980 | 2.980 | 2.710 | 2.720 | 40,547,312 | -0.32(-10.53%) |
Sep 20, 2019 | 3.140 | 3.160 | 3.020 | 3.040 | 12,053,800 | -0.06(-1.94%) |
Sep 19, 2019 | 3.120 | 3.160 | 3.080 | 3.100 | 8,833,966 | +0.02(+0.65%) |
Sep 18, 2019 | 3.210 | 3.210 | 3.030 | 3.080 | 12,570,110 | -0.15(-4.64%) |
Sep 17, 2019 | 3.110 | 3.180 | 3.000 | 3.230 | 13,000,064 | +0.11(+3.53%) |
Sep 16, 2019 | 3.150 | 3.210 | 3.090 | 3.120 | 12,367,888 | -0.09(-2.80%) |
Sep 13, 2019 | 3.220 | 3.270 | 3.150 | 3.210 | 8,371,600 | +0.03(+0.94%) |
Sep 12, 2019 | 3.240 | 3.270 | 3.100 | 3.180 | 10,952,637 | -0.09(-2.75%) |
Sep 11, 2019 | 3.280 | 3.330 | 3.160 | 3.270 | 13,575,916 | -0.05(-1.51%) |
Sep 10, 2019 | 3.130 | 3.330 | 3.070 | 3.320 | 20,842,768 | +0.18(+5.73%) |
Sep 09, 2019 | 3.000 | 3.140 | 2.930 | 3.140 | 17,381,820 | +0.16(+5.37%) |
Sep 06, 2019 | 2.990 | 3.000 | 2.870 | 2.980 | 14,509,300 | +0.03(+1.02%) |
Sep 05, 2019 | 2.810 | 3.000 | 2.800 | 2.950 | 23,264,816 | +0.20(+7.27%) |
Sep 04, 2019 | 2.700 | 2.750 | 2.640 | 2.750 | 15,192,666 | +0.15(+5.77%) |
Sep 03, 2019 | 2.820 | 2.830 | 2.580 | 2.600 | 26,894,040 | -0.26(-9.09%) |
Aug 30, 2019 | 2.900 | 2.910 | 2.840 | 2.860 | 8,162,500 | +0.01(+0.35%) |
Aug 29, 2019 | 2.910 | 2.930 | 2.850 | 2.850 | 12,368,488 | +0.01(+0.35%) |
Aug 28, 2019 | 2.900 | 2.920 | 2.830 | 2.840 | 10,487,820 | -0.07(-2.41%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.830 | 2.910 | 20,406,648 | +0.01(+0.34%) |
Aug 26, 2019 | 2.930 | 2.950 | 2.830 | 2.900 | 14,125,211 | -0.02(-0.68%) |
Aug 23, 2019 | 2.970 | 3.040 | 2.885 | 2.920 | 13,649,600 | -0.10(-3.31%) |
Aug 22, 2019 | 3.060 | 3.090 | 3.010 | 3.020 | 12,410,127 | -0.03(-0.98%) |
Aug 21, 2019 | 3.230 | 3.270 | 3.020 | 3.050 | 21,518,320 | -0.11(-3.48%) |
Aug 20, 2019 | 3.060 | 3.210 | 3.000 | 3.160 | 16,691,662 | +0.16(+5.33%) |
Aug 19, 2019 | 3.000 | 3.100 | 3.000 | 3.000 | 13,649,681 | +0.05(+1.69%) |
Aug 16, 2019 | 2.890 | 3.010 | 2.860 | 2.950 | 15,884,200 | +0.13(+4.61%) |
Aug 15, 2019 | 2.990 | 2.990 | 2.770 | 2.820 | 15,711,083 | -0.08(-2.76%) |
Aug 14, 2019 | 3.075 | 3.080 | 2.880 | 2.900 | 28,202,280 | -0.25(-7.94%) |
Aug 13, 2019 | 3.000 | 3.200 | 3.000 | 3.150 | 18,594,652 | +0.10(+3.28%) |
Aug 12, 2019 | 3.050 | 3.110 | 2.960 | 3.050 | 13,620,081 | -0.08(-2.56%) |
Aug 09, 2019 | 3.100 | 3.180 | 3.100 | 3.130 | 10,609,900 | -0.04(-1.26%) |
Aug 08, 2019 | 3.130 | 3.260 | 3.110 | 3.170 | 20,972,448 | +0.08(+2.59%) |
Aug 07, 2019 | 3.040 | 3.090 | 2.930 | 3.090 | 18,075,088 | +0.01(+0.32%) |
Aug 06, 2019 | 3.090 | 3.140 | 3.000 | 3.080 | 23,437,908 | +0.13(+4.41%) |
Aug 05, 2019 | 3.140 | 3.140 | 2.850 | 2.950 | 38,666,076 | -0.32(-9.79%) |
Aug 02, 2019 | 3.210 | 3.330 | 3.160 | 3.270 | 17,211,300 | -0.01(-0.30%) |
Aug 01, 2019 | 3.450 | 3.510 | 3.200 | 3.280 | 28,747,528 | -0.19(-5.48%) |
Jul 31, 2019 | 3.380 | 3.530 | 3.360 | 3.470 | 19,906,724 | +0.09(+2.66%) |
Jul 30, 2019 | 3.430 | 3.440 | 3.350 | 3.380 | 14,112,498 | -0.08(-2.31%) |
Jul 29, 2019 | 3.550 | 3.580 | 3.320 | 3.460 | 25,878,920 | -0.05(-1.42%) |
Jul 26, 2019 | 3.560 | 3.620 | 3.500 | 3.510 | 15,606,200 | +0.01(+0.29%) |
Jul 25, 2019 | 3.680 | 3.720 | 3.500 | 3.500 | 26,504,292 | -0.17(-4.63%) |
Jul 24, 2019 | 3.450 | 3.750 | 3.440 | 3.670 | 38,779,300 | +0.21(+6.07%) |
Jul 23, 2019 | 3.430 | 3.490 | 3.370 | 3.460 | 12,441,202 | +0.08(+2.37%) |
Jul 22, 2019 | 3.380 | 3.450 | 3.310 | 3.380 | 12,369,205 | +0.01(+0.30%) |
Jul 19, 2019 | 3.430 | 3.480 | 3.360 | 3.370 | 13,784,300 | -0.06(-1.75%) |
Jul 18, 2019 | 3.470 | 3.495 | 3.310 | 3.430 | 17,645,884 | -0.01(-0.29%) |
Jul 17, 2019 | 3.280 | 3.520 | 3.250 | 3.440 | 26,681,556 | +0.14(+4.24%) |
Jul 16, 2019 | 3.400 | 3.450 | 3.260 | 3.300 | 25,742,148 | -0.09(-2.65%) |
Jul 15, 2019 | 3.490 | 3.520 | 3.340 | 3.390 | 19,818,220 | -0.06(-1.74%) |
Jul 12, 2019 | 3.340 | 3.639 | 3.320 | 3.450 | 39,432,100 | +0.03(+0.88%) |
Jul 11, 2019 | 3.640 | 3.680 | 3.320 | 3.420 | 57,056,216 | -0.26(-7.07%) |
Jul 10, 2019 | 3.950 | 4.000 | 3.600 | 3.680 | 84,958,896 | -0.01(-0.27%) |
Jul 09, 2019 | 3.580 | 3.900 | 3.420 | 3.690 | 87,353,152 | +0.22(+6.34%) |
Jul 08, 2019 | 3.210 | 3.500 | 3.130 | 3.470 | 40,386,576 | +0.21(+6.44%) |
Jul 05, 2019 | 3.310 | 3.340 | 3.150 | 3.260 | 35,914,600 | +0.13(+4.15%) |
Jul 03, 2019 | 2.930 | 3.290 | 2.900 | 3.130 | 75,342,400 | +0.31(+10.99%) |
Jul 02, 2019 | 2.600 | 2.850 | 2.570 | 2.820 | 35,264,552 | +0.22(+8.46%) |