Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.560 | 4.590 | 4.380 | 4.500 | 9,436 | -0.09(-1.96%) |
Sep 27, 2019 | 4.400 | 4.760 | 4.340 | 4.590 | 3,100 | +0.39(+9.29%) |
Sep 26, 2019 | 4.730 | 4.730 | 4.200 | 4.200 | 2,522 | -0.06(-1.41%) |
Sep 25, 2019 | 4.430 | 4.430 | 4.198 | 4.260 | 5,138 | -0.13(-2.96%) |
Sep 24, 2019 | 4.600 | 4.650 | 4.260 | 4.390 | 9,703 | -0.01(-0.23%) |
Sep 23, 2019 | 4.650 | 4.790 | 4.211 | 4.400 | 34,648 | -0.25(-5.38%) |
Sep 20, 2019 | 4.630 | 5.560 | 4.510 | 4.650 | 7,200 | -0.05(-1.06%) |
Sep 19, 2019 | 4.700 | 5.120 | 4.681 | 4.700 | 10,434 | -0.09(-1.88%) |
Sep 18, 2019 | 4.440 | 5.340 | 4.400 | 4.790 | 8,391 | +0.40(+9.11%) |
Sep 17, 2019 | 4.610 | 4.660 | 4.390 | 4.390 | 32,164 | -0.18(-3.94%) |
Sep 16, 2019 | 4.530 | 4.572 | 4.530 | 4.570 | 1,607 | -0.10(-2.14%) |
Sep 13, 2019 | 4.730 | 4.770 | 4.550 | 4.670 | 7,300 | -0.08(-1.68%) |
Sep 12, 2019 | 4.840 | 5.000 | 4.630 | 4.750 | 34,329 | -0.10(-2.06%) |
Sep 11, 2019 | 4.910 | 5.020 | 4.810 | 4.850 | 8,675 | -0.06(-1.22%) |
Sep 10, 2019 | 5.000 | 5.000 | 4.850 | 4.910 | 7,214 | -0.09(-1.80%) |
Sep 09, 2019 | 5.000 | 5.020 | 4.780 | 5.000 | 14,955 | +0.19(+3.95%) |
Sep 06, 2019 | 4.550 | 5.070 | 4.500 | 4.810 | 10,300 | +0.31(+6.89%) |
Sep 05, 2019 | 4.530 | 5.971 | 4.500 | 4.500 | 76,242 | +0.00(+0.00%) |
Sep 04, 2019 | 4.200 | 4.500 | 4.200 | 4.500 | 2,345 | +0.30(+7.14%) |
Sep 03, 2019 | 4.870 | 4.870 | 4.050 | 4.200 | 15,416 | -0.76(-15.32%) |
Aug 30, 2019 | 4.800 | 5.524 | 4.800 | 4.960 | 4,300 | +0.14(+2.90%) |
Aug 29, 2019 | 5.000 | 5.370 | 4.600 | 4.820 | 2,639 | -0.17(-3.41%) |
Aug 28, 2019 | 4.640 | 4.990 | 4.640 | 4.990 | 1,498 | +0.30(+6.40%) |
Aug 27, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 659 | -0.45(-8.75%) |
Aug 26, 2019 | 4.670 | 5.140 | 4.670 | 5.140 | 3,115 | +0.34(+7.08%) |
Aug 23, 2019 | 5.170 | 5.170 | 4.320 | 4.800 | 15,200 | -0.43(-8.22%) |
Aug 22, 2019 | 4.900 | 5.230 | 4.800 | 5.230 | 8,536 | +0.23(+4.60%) |
Aug 21, 2019 | 4.800 | 5.000 | 4.646 | 5.000 | 3,020 | +0.22(+4.60%) |
Aug 20, 2019 | 4.570 | 5.250 | 4.570 | 4.780 | 21,098 | +0.16(+3.46%) |
Aug 19, 2019 | 4.650 | 4.650 | 4.500 | 4.620 | 2,684 | -0.02(-0.43%) |
Aug 16, 2019 | 4.500 | 4.650 | 4.420 | 4.640 | 9,300 | +0.24(+5.45%) |
Aug 15, 2019 | 4.750 | 5.000 | 4.040 | 4.400 | 11,277 | -0.46(-9.47%) |
Aug 14, 2019 | 4.510 | 4.860 | 4.510 | 4.860 | 4,949 | +0.31(+6.81%) |
Aug 13, 2019 | 5.000 | 5.000 | 4.440 | 4.550 | 13,708 | -0.35(-7.14%) |
Aug 12, 2019 | 4.850 | 4.900 | 4.821 | 4.900 | 1,987 | +0.05(+1.03%) |
Aug 09, 2019 | 4.940 | 5.220 | 4.760 | 4.850 | 14,200 | -0.14(-2.81%) |
Aug 08, 2019 | 5.070 | 5.070 | 4.950 | 4.990 | 2,731 | +0.12(+2.46%) |
Aug 07, 2019 | 5.230 | 5.230 | 4.569 | 4.870 | 4,785 | -0.02(-0.41%) |
Aug 06, 2019 | 5.390 | 5.390 | 4.720 | 4.890 | 3,203 | +0.45(+10.14%) |
Aug 05, 2019 | 4.960 | 5.254 | 4.440 | 4.440 | 7,069 | -0.55(-11.02%) |
Aug 02, 2019 | 6.040 | 6.040 | 4.920 | 4.990 | 30,100 | -0.51(-9.27%) |
Aug 01, 2019 | 6.610 | 6.610 | 5.500 | 5.500 | 10,809 | -0.51(-8.49%) |
Jul 31, 2019 | 5.560 | 6.460 | 5.560 | 6.010 | 6,057 | +0.45(+8.09%) |
Jul 30, 2019 | 5.900 | 6.040 | 5.560 | 5.560 | 25,017 | -0.33(-5.60%) |
Jul 29, 2019 | 5.840 | 6.140 | 5.840 | 5.890 | 13,370 | -0.20(-3.28%) |
Jul 26, 2019 | 6.200 | 6.350 | 5.736 | 6.090 | 5,100 | +0.11(+1.84%) |
Jul 25, 2019 | 6.351 | 6.504 | 5.750 | 5.980 | 47,088 | -0.07(-1.16%) |
Jul 24, 2019 | 5.990 | 6.960 | 5.990 | 6.050 | 6,879 | -0.56(-8.47%) |
Jul 23, 2019 | 6.125 | 6.770 | 6.091 | 6.610 | 10,728 | +0.37(+5.93%) |
Jul 22, 2019 | 6.629 | 6.629 | 6.000 | 6.240 | 7,038 | -0.26(-4.00%) |
Jul 19, 2019 | 6.390 | 7.510 | 6.390 | 6.500 | 14,600 | +0.10(+1.56%) |
Jul 18, 2019 | 7.040 | 7.180 | 6.400 | 6.400 | 9,115 | -0.70(-9.86%) |
Jul 17, 2019 | 6.870 | 7.210 | 6.870 | 7.100 | 6,723 | +0.00(+0.00%) |
Jul 16, 2019 | 7.080 | 7.420 | 6.860 | 7.100 | 4,798 | -0.11(-1.53%) |
Jul 15, 2019 | 7.600 | 7.600 | 7.170 | 7.210 | 2,546 | -0.19(-2.57%) |
Jul 12, 2019 | 7.318 | 7.850 | 7.318 | 7.400 | 4,600 | +0.19(+2.64%) |
Jul 11, 2019 | 7.400 | 7.840 | 7.210 | 7.210 | 9,179 | -0.26(-3.48%) |
Jul 10, 2019 | 7.840 | 7.840 | 7.200 | 7.470 | 2,890 | +0.17(+2.33%) |
Jul 09, 2019 | 7.535 | 7.535 | 7.300 | 7.300 | 1,918 | -0.20(-2.67%) |
Jul 08, 2019 | 7.834 | 7.834 | 7.500 | 7.500 | 17,178 | -0.29(-3.72%) |
Jul 05, 2019 | 7.740 | 7.850 | 7.500 | 7.790 | 2,900 | +0.60(+8.34%) |
Jul 03, 2019 | 7.640 | 7.700 | 7.190 | 7.190 | 1,900 | -0.30(-4.01%) |
Jul 02, 2019 | 7.300 | 7.510 | 7.140 | 7.490 | 7,762 | +0.24(+3.31%) |
Jul 01, 2019 | 7.660 | 8.050 | 7.040 | 7.250 | 78,405 | -0.25(-3.33%) |
Jun 28, 2019 | 7.880 | 8.410 | 7.500 | 7.500 | 49,200 | -0.40(-5.06%) |
Jun 27, 2019 | 7.460 | 8.420 | 7.450 | 7.900 | 11,009 | -0.03(-0.38%) |
Jun 26, 2019 | 8.690 | 8.690 | 7.810 | 7.930 | 32,845 | +0.03(+0.38%) |
Jun 25, 2019 | 8.310 | 8.440 | 7.900 | 7.900 | 20,540 | -0.33(-4.01%) |
Jun 24, 2019 | 8.300 | 8.870 | 8.060 | 8.230 | 18,254 | -0.34(-3.97%) |
Jun 21, 2019 | 9.080 | 9.500 | 8.347 | 8.570 | 167,700 | -0.43(-4.78%) |
Jun 20, 2019 | 9.430 | 10.00 | 9.000 | 9.000 | 66,568 | -0.50(-5.26%) |
Jun 19, 2019 | 8.540 | 10.02 | 7.640 | 9.500 | 64,300 | +1.07(+12.69%) |
Jun 18, 2019 | 7.890 | 8.430 | 7.701 | 8.430 | 43,667 | +0.77(+10.05%) |
Jun 17, 2019 | 7.490 | 7.862 | 5.690 | 7.660 | 50,402 | +0.11(+1.46%) |
Jun 14, 2019 | 7.900 | 7.900 | 7.510 | 7.550 | 23,900 | -0.28(-3.58%) |
Jun 13, 2019 | 7.920 | 7.920 | 7.660 | 7.830 | 16,328 | -0.12(-1.51%) |
Jun 12, 2019 | 8.060 | 8.500 | 7.790 | 7.950 | 65,571 | -0.19(-2.33%) |
Jun 11, 2019 | 7.820 | 8.625 | 7.581 | 8.140 | 43,655 | +0.34(+4.36%) |
Jun 10, 2019 | 9.250 | 9.375 | 7.550 | 7.800 | 106,057 | -1.49(-16.04%) |
Jun 07, 2019 | 9.530 | 9.850 | 9.280 | 9.290 | 59,800 | -0.12(-1.28%) |
Jun 06, 2019 | 9.570 | 9.940 | 9.400 | 9.410 | 29,581 | -0.25(-2.59%) |
Jun 05, 2019 | 9.900 | 10.42 | 9.250 | 9.660 | 60,973 | -0.28(-2.82%) |
Jun 04, 2019 | 10.24 | 10.34 | 9.280 | 9.940 | 143,355 | -0.18(-1.78%) |
Jun 03, 2019 | 10.01 | 10.62 | 9.750 | 10.12 | 228,630 | +0.13(+1.30%) |
May 31, 2019 | 9.250 | 10.00 | 8.850 | 9.990 | 215,000 | +0.88(+9.66%) |
May 30, 2019 | 8.870 | 9.750 | 8.800 | 9.110 | 122,227 | +0.14(+1.56%) |
May 29, 2019 | 8.890 | 9.000 | 8.400 | 8.970 | 76,119 | +0.14(+1.59%) |
May 28, 2019 | 9.230 | 9.240 | 8.507 | 8.830 | 64,319 | -0.19(-2.11%) |
May 24, 2019 | 9.190 | 9.235 | 8.630 | 9.020 | 29,400 | +0.36(+4.16%) |
May 23, 2019 | 8.520 | 9.180 | 8.370 | 8.660 | 58,977 | -0.24(-2.70%) |
May 22, 2019 | 8.930 | 9.140 | 8.362 | 8.900 | 149,838 | -0.13(-1.44%) |
May 21, 2019 | 9.250 | 9.250 | 8.520 | 9.030 | 154,593 | +0.03(+0.33%) |
May 20, 2019 | 8.940 | 9.000 | 8.500 | 9.000 | 141,649 | +0.22(+2.51%) |
May 17, 2019 | 8.410 | 8.977 | 8.220 | 8.780 | 34,700 | +0.18(+2.09%) |
May 16, 2019 | 8.780 | 8.985 | 8.180 | 8.600 | 40,589 | -0.08(-0.92%) |
May 15, 2019 | 9.100 | 9.100 | 8.155 | 8.680 | 76,539 | -0.22(-2.47%) |
May 14, 2019 | 7.700 | 8.900 | 7.700 | 8.900 | 108,897 | +0.92(+11.53%) |
May 13, 2019 | 7.950 | 8.000 | 7.560 | 7.980 | 53,636 | -0.29(-3.51%) |
May 10, 2019 | 7.960 | 8.320 | 7.790 | 8.270 | 70,100 | +0.17(+2.10%) |
May 09, 2019 | 8.460 | 8.660 | 7.900 | 8.100 | 263,507 | -0.13(-1.58%) |
May 08, 2019 | 8.290 | 8.600 | 7.850 | 8.230 | 251,892 | +0.34(+4.31%) |