Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.649 | 5.859 | 5.555 | 5.799 | 963,853 | +0.17(+3.01%) |
Sep 27, 2019 | 5.679 | 5.859 | 5.545 | 5.630 | 1,113,168 | -0.03(-0.53%) |
Sep 26, 2019 | 5.570 | 5.779 | 5.430 | 5.659 | 1,360,783 | +0.09(+1.61%) |
Sep 25, 2019 | 5.440 | 5.744 | 5.440 | 5.570 | 1,044,624 | +0.13(+2.39%) |
Sep 24, 2019 | 5.450 | 5.580 | 5.280 | 5.440 | 1,470,527 | +0.00(+0.00%) |
Sep 23, 2019 | 5.679 | 5.819 | 5.230 | 5.440 | 1,883,628 | -0.16(-2.85%) |
Sep 20, 2019 | 5.520 | 5.749 | 5.520 | 5.600 | 2,360,685 | +0.06(+1.08%) |
Sep 19, 2019 | 5.600 | 5.789 | 5.440 | 5.540 | 1,335,618 | -0.06(-1.07%) |
Sep 18, 2019 | 5.789 | 5.839 | 5.540 | 5.600 | 1,819,067 | -0.22(-3.77%) |
Sep 17, 2019 | 5.719 | 6.129 | 5.639 | 5.819 | 1,873,748 | -0.17(-2.83%) |
Sep 16, 2019 | 6.248 | 6.508 | 5.859 | 5.989 | 2,040,235 | -0.26(-4.15%) |
Sep 13, 2019 | 7.137 | 7.137 | 6.019 | 6.248 | 4,078,978 | -0.84(-11.80%) |
Sep 12, 2019 | 8.152 | 8.252 | 7.064 | 7.084 | 2,566,675 | -1.12(-13.63%) |
Sep 11, 2019 | 8.032 | 8.411 | 7.863 | 8.202 | 2,069,293 | +0.06(+0.74%) |
Sep 10, 2019 | 7.424 | 8.172 | 7.424 | 8.142 | 2,701,296 | +0.73(+9.82%) |
Sep 09, 2019 | 7.194 | 7.424 | 6.905 | 7.414 | 1,998,997 | +0.36(+5.09%) |
Sep 06, 2019 | 6.965 | 7.274 | 6.835 | 7.054 | 2,575,389 | +0.16(+2.32%) |
Sep 05, 2019 | 6.476 | 7.105 | 6.446 | 6.895 | 3,109,957 | +0.52(+8.14%) |
Sep 04, 2019 | 5.667 | 6.675 | 5.667 | 6.376 | 3,623,050 | +0.86(+15.55%) |
Sep 03, 2019 | 5.059 | 5.573 | 4.879 | 5.518 | 2,739,747 | +0.45(+8.86%) |
Aug 30, 2019 | 4.969 | 5.109 | 4.909 | 5.069 | 1,264,994 | +0.15(+3.04%) |
Aug 29, 2019 | 4.759 | 4.939 | 4.749 | 4.919 | 958,452 | +0.21(+4.45%) |
Aug 28, 2019 | 4.630 | 4.789 | 4.530 | 4.710 | 876,054 | +0.09(+1.94%) |
Aug 27, 2019 | 4.939 | 4.969 | 4.490 | 4.620 | 1,211,955 | -0.29(-5.89%) |
Aug 26, 2019 | 4.670 | 4.919 | 4.590 | 4.909 | 681,483 | +0.31(+6.72%) |
Aug 23, 2019 | 4.799 | 4.959 | 4.530 | 4.600 | 949,197 | -0.21(-4.36%) |
Aug 22, 2019 | 4.720 | 4.909 | 4.690 | 4.809 | 821,712 | +0.12(+2.55%) |
Aug 21, 2019 | 4.979 | 5.059 | 4.600 | 4.690 | 1,523,704 | -0.22(-4.47%) |
Aug 20, 2019 | 4.939 | 5.169 | 4.899 | 4.909 | 738,543 | -0.04(-0.81%) |
Aug 19, 2019 | 4.879 | 5.149 | 4.879 | 4.949 | 1,031,446 | +0.10(+2.06%) |
Aug 16, 2019 | 4.839 | 4.919 | 4.720 | 4.849 | 906,202 | +0.03(+0.62%) |
Aug 15, 2019 | 4.799 | 4.949 | 4.630 | 4.819 | 763,598 | +0.08(+1.68%) |
Aug 14, 2019 | 5.059 | 5.089 | 4.600 | 4.740 | 1,674,208 | -0.39(-7.59%) |
Aug 13, 2019 | 4.859 | 5.278 | 4.710 | 5.129 | 1,795,359 | +0.33(+6.86%) |
Aug 12, 2019 | 4.600 | 4.959 | 4.550 | 4.799 | 1,505,501 | +0.15(+3.22%) |
Aug 09, 2019 | 4.540 | 4.809 | 4.430 | 4.650 | 2,399,801 | +0.13(+2.87%) |
Aug 08, 2019 | 4.031 | 4.879 | 3.881 | 4.520 | 4,645,192 | +0.46(+11.30%) |
Aug 07, 2019 | 3.213 | 4.370 | 3.203 | 4.061 | 6,452,968 | +1.22(+42.81%) |
Aug 06, 2019 | 2.904 | 3.013 | 2.804 | 2.844 | 1,447,040 | -0.05(-1.72%) |
Aug 05, 2019 | 2.874 | 2.933 | 2.744 | 2.894 | 1,090,429 | +0.02(+0.69%) |
Aug 02, 2019 | 2.774 | 2.933 | 2.764 | 2.874 | 959,920 | +0.06(+2.13%) |
Aug 01, 2019 | 2.664 | 2.844 | 2.664 | 2.814 | 909,188 | +0.11(+4.06%) |
Jul 31, 2019 | 2.684 | 2.764 | 2.634 | 2.704 | 916,010 | +0.02(+0.74%) |
Jul 30, 2019 | 2.614 | 2.734 | 2.529 | 2.684 | 961,830 | +0.04(+1.51%) |
Jul 29, 2019 | 2.664 | 2.694 | 2.594 | 2.644 | 458,689 | -0.02(-0.75%) |
Jul 26, 2019 | 2.594 | 2.774 | 2.519 | 2.664 | 1,067,458 | +0.09(+3.49%) |
Jul 25, 2019 | 2.634 | 2.634 | 2.475 | 2.574 | 844,019 | -0.06(-2.27%) |
Jul 24, 2019 | 2.524 | 2.674 | 2.499 | 2.634 | 738,043 | +0.12(+4.76%) |
Jul 23, 2019 | 2.494 | 2.539 | 2.425 | 2.514 | 953,549 | +0.05(+2.02%) |
Jul 22, 2019 | 2.664 | 2.684 | 2.435 | 2.465 | 1,252,373 | -0.17(-6.44%) |
Jul 19, 2019 | 2.634 | 2.679 | 2.574 | 2.634 | 636,406 | +0.00(+0.00%) |
Jul 18, 2019 | 2.804 | 2.814 | 2.564 | 2.634 | 1,280,336 | -0.19(-6.71%) |
Jul 17, 2019 | 3.043 | 3.043 | 2.814 | 2.824 | 931,620 | -0.22(-7.21%) |
Jul 16, 2019 | 3.073 | 3.153 | 2.899 | 3.043 | 1,024,247 | -0.10(-3.17%) |
Jul 15, 2019 | 3.173 | 3.223 | 3.073 | 3.143 | 578,146 | -0.03(-0.94%) |
Jul 12, 2019 | 3.203 | 3.258 | 3.113 | 3.173 | 650,437 | -0.01(-0.31%) |
Jul 11, 2019 | 3.263 | 3.409 | 3.133 | 3.183 | 740,345 | -0.06(-1.85%) |
Jul 10, 2019 | 3.373 | 3.432 | 3.233 | 3.243 | 653,271 | -0.11(-3.27%) |
Jul 09, 2019 | 3.452 | 3.552 | 3.313 | 3.353 | 955,852 | -0.12(-3.45%) |
Jul 08, 2019 | 3.273 | 3.502 | 3.273 | 3.472 | 1,051,060 | +0.18(+5.45%) |
Jul 05, 2019 | 3.303 | 3.572 | 3.213 | 3.293 | 977,559 | +0.21(+6.80%) |
Jul 03, 2019 | 3.093 | 3.153 | 3.053 | 3.083 | 253,560 | +0.01(+0.32%) |
Jul 02, 2019 | 3.213 | 3.213 | 3.063 | 3.073 | 609,527 | -0.10(-3.14%) |