Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.790 | 4.885 | 4.660 | 4.780 | 501,142 | -0.01(-0.21%) |
Sep 27, 2019 | 4.920 | 4.960 | 4.769 | 4.790 | 524,000 | -0.12(-2.44%) |
Sep 26, 2019 | 5.130 | 5.230 | 4.900 | 4.910 | 823,695 | -0.24(-4.66%) |
Sep 25, 2019 | 4.850 | 5.240 | 4.760 | 5.150 | 1,052,391 | +0.26(+5.32%) |
Sep 24, 2019 | 5.080 | 5.150 | 4.860 | 4.890 | 1,078,098 | -0.14(-2.78%) |
Sep 23, 2019 | 5.250 | 5.320 | 5.030 | 5.030 | 969,452 | -0.24(-4.55%) |
Sep 20, 2019 | 5.140 | 5.370 | 5.130 | 5.270 | 1,388,400 | +0.11(+2.13%) |
Sep 19, 2019 | 5.250 | 5.550 | 5.110 | 5.160 | 2,007,373 | -0.03(-0.58%) |
Sep 18, 2019 | 5.050 | 5.360 | 5.010 | 5.190 | 1,509,347 | +0.13(+2.57%) |
Sep 17, 2019 | 5.210 | 5.360 | 5.020 | 5.060 | 1,054,528 | -0.17(-3.25%) |
Sep 16, 2019 | 5.040 | 5.280 | 5.030 | 5.230 | 990,935 | +0.16(+3.16%) |
Sep 13, 2019 | 5.130 | 5.310 | 4.900 | 5.070 | 1,312,500 | -0.05(-0.98%) |
Sep 12, 2019 | 5.330 | 5.440 | 5.110 | 5.120 | 1,639,753 | -0.17(-3.21%) |
Sep 11, 2019 | 5.270 | 5.580 | 5.120 | 5.290 | 2,258,884 | +0.01(+0.19%) |
Sep 10, 2019 | 5.240 | 5.670 | 5.210 | 5.280 | 1,927,131 | -0.08(-1.49%) |
Sep 09, 2019 | 5.780 | 5.850 | 5.250 | 5.360 | 2,803,674 | -0.49(-8.38%) |
Sep 06, 2019 | 6.660 | 6.700 | 5.650 | 5.850 | 10,199,600 | +0.06(+1.03%) |
Sep 05, 2019 | 10.53 | 10.69 | 5.410 | 5.790 | 10,327,541 | -4.70(-44.80%) |
Sep 04, 2019 | 10.96 | 10.98 | 10.19 | 10.49 | 616,278 | -0.47(-4.29%) |
Sep 03, 2019 | 11.20 | 11.25 | 10.81 | 10.96 | 411,196 | -0.36(-3.18%) |
Aug 30, 2019 | 11.58 | 11.65 | 11.18 | 11.32 | 264,800 | -0.25(-2.16%) |
Aug 29, 2019 | 11.60 | 11.67 | 11.48 | 11.57 | 218,070 | +0.10(+0.87%) |
Aug 28, 2019 | 11.36 | 11.64 | 11.18 | 11.47 | 333,490 | +0.17(+1.50%) |
Aug 27, 2019 | 11.33 | 11.48 | 11.09 | 11.30 | 308,560 | -0.04(-0.35%) |
Aug 26, 2019 | 11.11 | 11.36 | 11.05 | 11.34 | 307,126 | +0.23(+2.07%) |
Aug 23, 2019 | 11.48 | 11.59 | 10.89 | 11.11 | 562,700 | -0.36(-3.14%) |
Aug 22, 2019 | 11.30 | 11.57 | 11.29 | 11.47 | 395,663 | +0.17(+1.50%) |
Aug 21, 2019 | 11.41 | 11.52 | 11.28 | 11.30 | 568,134 | +0.03(+0.27%) |
Aug 20, 2019 | 11.31 | 11.59 | 11.16 | 11.27 | 607,157 | -0.08(-0.70%) |
Aug 19, 2019 | 11.11 | 11.53 | 11.10 | 11.35 | 825,007 | +0.25(+2.25%) |
Aug 16, 2019 | 11.17 | 11.27 | 10.96 | 11.10 | 553,800 | +0.05(+0.45%) |
Aug 15, 2019 | 10.88 | 11.29 | 10.81 | 11.05 | 789,462 | +0.38(+3.56%) |
Aug 14, 2019 | 10.36 | 10.95 | 10.35 | 10.67 | 738,490 | +0.23(+2.20%) |
Aug 13, 2019 | 10.10 | 10.75 | 10.05 | 10.44 | 1,138,333 | +0.35(+3.47%) |
Aug 12, 2019 | 9.870 | 10.10 | 9.830 | 10.09 | 1,410,499 | +0.13(+1.31%) |
Aug 09, 2019 | 8.980 | 9.980 | 8.250 | 9.960 | 598,800 | +0.86(+9.45%) |
Aug 08, 2019 | 8.720 | 9.330 | 8.700 | 9.100 | 361,422 | +0.44(+5.08%) |
Aug 07, 2019 | 8.590 | 8.810 | 8.550 | 8.660 | 203,178 | -0.06(-0.69%) |
Aug 06, 2019 | 8.800 | 8.880 | 8.470 | 8.720 | 234,431 | +0.00(+0.00%) |
Aug 05, 2019 | 9.130 | 9.130 | 8.540 | 8.720 | 306,734 | -0.51(-5.53%) |
Aug 02, 2019 | 9.040 | 9.340 | 8.850 | 9.230 | 252,000 | +0.09(+0.98%) |
Aug 01, 2019 | 9.350 | 9.630 | 9.120 | 9.140 | 216,918 | -0.29(-3.08%) |
Jul 31, 2019 | 9.420 | 9.640 | 9.410 | 9.430 | 337,817 | +0.04(+0.43%) |
Jul 30, 2019 | 9.260 | 9.480 | 9.200 | 9.390 | 282,678 | +0.12(+1.29%) |
Jul 29, 2019 | 9.190 | 9.270 | 9.070 | 9.270 | 146,045 | +0.08(+0.87%) |
Jul 26, 2019 | 9.120 | 9.250 | 9.070 | 9.190 | 272,200 | +0.14(+1.55%) |
Jul 25, 2019 | 8.960 | 9.160 | 8.892 | 9.050 | 226,626 | +0.09(+1.00%) |
Jul 24, 2019 | 8.610 | 8.990 | 8.560 | 8.960 | 292,098 | +0.33(+3.82%) |
Jul 23, 2019 | 8.700 | 8.740 | 8.540 | 8.630 | 187,670 | -0.02(-0.23%) |
Jul 22, 2019 | 8.550 | 8.717 | 8.260 | 8.650 | 199,199 | +0.05(+0.58%) |
Jul 19, 2019 | 8.890 | 8.925 | 8.590 | 8.600 | 290,800 | -0.30(-3.37%) |
Jul 18, 2019 | 9.090 | 9.110 | 8.780 | 8.900 | 269,919 | -0.22(-2.41%) |
Jul 17, 2019 | 8.920 | 9.140 | 8.810 | 9.120 | 441,209 | +0.21(+2.36%) |
Jul 16, 2019 | 8.970 | 9.120 | 8.900 | 8.910 | 357,061 | -0.01(-0.11%) |
Jul 15, 2019 | 8.830 | 8.950 | 8.750 | 8.920 | 211,619 | +0.13(+1.48%) |
Jul 12, 2019 | 8.760 | 8.840 | 8.690 | 8.790 | 201,300 | +0.08(+0.92%) |
Jul 11, 2019 | 8.690 | 8.839 | 8.650 | 8.710 | 253,053 | +0.04(+0.46%) |
Jul 10, 2019 | 8.680 | 8.805 | 8.640 | 8.670 | 209,312 | +0.02(+0.23%) |
Jul 09, 2019 | 8.570 | 8.820 | 8.540 | 8.650 | 317,424 | +0.01(+0.12%) |
Jul 08, 2019 | 8.410 | 8.700 | 8.380 | 8.640 | 405,185 | +0.21(+2.49%) |
Jul 05, 2019 | 8.270 | 8.500 | 8.220 | 8.430 | 196,000 | +0.10(+1.20%) |
Jul 03, 2019 | 8.370 | 8.370 | 8.250 | 8.330 | 122,200 | +0.06(+0.73%) |
Jul 02, 2019 | 8.350 | 8.440 | 8.190 | 8.270 | 171,458 | -0.06(-0.72%) |