Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.620 | 4.970 | 4.480 | 4.790 | 321,676 | +0.20(+4.36%) |
Sep 27, 2019 | 4.810 | 4.880 | 4.480 | 4.590 | 286,200 | -0.22(-4.57%) |
Sep 26, 2019 | 4.660 | 4.880 | 4.460 | 4.810 | 379,480 | +0.19(+4.11%) |
Sep 25, 2019 | 4.680 | 4.680 | 4.480 | 4.620 | 254,250 | +0.04(+0.87%) |
Sep 24, 2019 | 4.730 | 4.870 | 4.330 | 4.580 | 210,071 | -0.20(-4.18%) |
Sep 23, 2019 | 4.710 | 4.830 | 4.490 | 4.780 | 129,263 | +0.01(+0.21%) |
Sep 20, 2019 | 4.860 | 5.340 | 4.750 | 4.770 | 371,500 | -0.03(-0.63%) |
Sep 19, 2019 | 4.920 | 4.950 | 4.710 | 4.800 | 210,223 | -0.17(-3.42%) |
Sep 18, 2019 | 5.350 | 5.380 | 4.900 | 4.970 | 291,885 | -0.41(-7.62%) |
Sep 17, 2019 | 5.070 | 5.450 | 5.020 | 5.380 | 278,031 | +0.23(+4.47%) |
Sep 16, 2019 | 4.730 | 5.400 | 4.650 | 5.150 | 257,285 | +0.40(+8.42%) |
Sep 13, 2019 | 4.570 | 4.880 | 4.441 | 4.750 | 370,200 | +0.20(+4.40%) |
Sep 12, 2019 | 4.430 | 4.650 | 4.370 | 4.550 | 248,169 | +0.10(+2.25%) |
Sep 11, 2019 | 4.150 | 4.530 | 4.040 | 4.450 | 548,020 | +0.27(+6.46%) |
Sep 10, 2019 | 3.660 | 4.200 | 3.660 | 4.180 | 2,061,360 | +0.52(+14.21%) |
Sep 09, 2019 | 3.490 | 3.670 | 3.490 | 3.660 | 88,099 | +0.19(+5.48%) |
Sep 06, 2019 | 3.390 | 3.520 | 3.350 | 3.470 | 67,900 | +0.06(+1.76%) |
Sep 05, 2019 | 3.450 | 3.450 | 3.325 | 3.410 | 122,372 | -0.02(-0.58%) |
Sep 04, 2019 | 3.500 | 3.500 | 3.365 | 3.430 | 195,789 | -0.07(-2.00%) |
Sep 03, 2019 | 3.630 | 3.650 | 3.470 | 3.500 | 136,595 | -0.18(-4.89%) |
Aug 30, 2019 | 3.730 | 3.730 | 3.630 | 3.680 | 74,500 | -0.01(-0.27%) |
Aug 29, 2019 | 3.710 | 3.750 | 3.665 | 3.690 | 70,462 | +0.03(+0.82%) |
Aug 28, 2019 | 3.620 | 3.730 | 3.620 | 3.660 | 73,853 | +0.03(+0.83%) |
Aug 27, 2019 | 3.670 | 3.690 | 3.600 | 3.630 | 89,072 | -0.02(-0.55%) |
Aug 26, 2019 | 3.790 | 3.790 | 3.500 | 3.650 | 233,011 | -0.14(-3.69%) |
Aug 23, 2019 | 3.710 | 3.840 | 3.700 | 3.790 | 113,800 | +0.06(+1.61%) |
Aug 22, 2019 | 3.740 | 3.780 | 3.660 | 3.730 | 1,206,866 | +0.03(+0.81%) |
Aug 21, 2019 | 3.770 | 3.820 | 3.690 | 3.700 | 257,233 | -0.02(-0.54%) |
Aug 20, 2019 | 3.850 | 3.880 | 3.660 | 3.720 | 317,800 | -0.16(-4.12%) |
Aug 19, 2019 | 3.790 | 3.900 | 3.740 | 3.880 | 381,702 | +0.14(+3.74%) |
Aug 16, 2019 | 3.590 | 3.870 | 3.480 | 3.740 | 555,900 | +0.16(+4.47%) |
Aug 15, 2019 | 3.500 | 3.660 | 3.500 | 3.580 | 90,747 | +0.09(+2.58%) |
Aug 14, 2019 | 3.610 | 3.675 | 3.460 | 3.490 | 82,047 | -0.22(-5.93%) |
Aug 13, 2019 | 3.650 | 3.780 | 3.640 | 3.710 | 418,640 | +0.02(+0.54%) |
Aug 12, 2019 | 3.570 | 3.710 | 3.500 | 3.690 | 102,045 | +0.07(+1.93%) |
Aug 09, 2019 | 3.640 | 3.800 | 3.580 | 3.620 | 130,900 | +0.02(+0.56%) |
Aug 08, 2019 | 3.800 | 3.800 | 3.530 | 3.600 | 163,084 | -0.06(-1.64%) |
Aug 07, 2019 | 3.370 | 3.744 | 3.370 | 3.660 | 212,638 | +0.29(+8.61%) |
Aug 06, 2019 | 3.580 | 3.590 | 3.240 | 3.370 | 117,547 | -0.14(-3.99%) |
Aug 05, 2019 | 3.580 | 3.640 | 3.460 | 3.510 | 81,995 | -0.06(-1.68%) |
Aug 02, 2019 | 3.750 | 3.840 | 3.420 | 3.570 | 110,900 | -0.25(-6.54%) |
Aug 01, 2019 | 3.580 | 3.970 | 3.550 | 3.820 | 221,300 | +0.29(+8.22%) |
Jul 31, 2019 | 3.640 | 3.690 | 3.530 | 3.530 | 98,729 | -0.09(-2.49%) |
Jul 30, 2019 | 3.340 | 3.730 | 3.284 | 3.620 | 136,620 | +0.24(+7.10%) |
Jul 29, 2019 | 3.670 | 3.840 | 3.380 | 3.380 | 87,225 | -0.28(-7.65%) |
Jul 26, 2019 | 3.710 | 3.750 | 3.520 | 3.660 | 146,700 | -0.06(-1.61%) |
Jul 25, 2019 | 3.790 | 3.845 | 3.660 | 3.720 | 310,535 | +0.04(+1.09%) |
Jul 24, 2019 | 3.330 | 3.980 | 3.270 | 3.680 | 243,763 | +0.09(+2.62%) |
Jul 23, 2019 | 3.555 | 3.639 | 3.500 | 3.586 | 60,396 | +0.03(+0.87%) |
Jul 22, 2019 | 3.390 | 3.689 | 3.300 | 3.555 | 80,317 | +0.26(+7.73%) |
Jul 19, 2019 | 3.700 | 3.700 | 3.300 | 3.300 | 120,280 | -0.28(-7.74%) |
Jul 18, 2019 | 3.900 | 3.900 | 3.470 | 3.577 | 85,613 | -0.26(-6.78%) |
Jul 17, 2019 | 3.700 | 3.919 | 3.597 | 3.837 | 95,512 | +0.24(+6.67%) |
Jul 16, 2019 | 3.290 | 3.789 | 3.221 | 3.597 | 142,208 | +0.31(+9.60%) |
Jul 15, 2019 | 3.250 | 3.350 | 3.188 | 3.282 | 48,280 | +0.13(+4.16%) |
Jul 12, 2019 | 3.110 | 3.500 | 3.100 | 3.151 | 122,870 | +0.02(+0.51%) |
Jul 11, 2019 | 3.300 | 3.323 | 3.100 | 3.135 | 57,548 | -0.19(-5.66%) |
Jul 10, 2019 | 3.301 | 3.400 | 3.300 | 3.323 | 15,573 | -0.03(-0.84%) |
Jul 09, 2019 | 3.400 | 3.475 | 3.260 | 3.351 | 27,343 | -0.05(-1.50%) |
Jul 08, 2019 | 3.500 | 3.500 | 3.320 | 3.402 | 37,422 | -0.09(-2.61%) |
Jul 05, 2019 | 3.106 | 3.500 | 3.106 | 3.493 | 106,080 | +0.37(+11.74%) |
Jul 03, 2019 | 3.242 | 3.300 | 3.100 | 3.126 | 13,760 | -0.07(-2.31%) |
Jul 02, 2019 | 3.400 | 3.600 | 3.100 | 3.200 | 51,630 | -0.23(-6.79%) |