Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.820 | 4.870 | 4.740 | 4.780 | 572,472 | -0.04(-0.83%) |
Sep 27, 2019 | 4.870 | 5.000 | 4.800 | 4.820 | 873,825 | -0.04(-0.82%) |
Sep 26, 2019 | 5.260 | 5.260 | 4.850 | 4.860 | 1,177,195 | -0.44(-8.30%) |
Sep 25, 2019 | 5.040 | 5.310 | 4.990 | 5.300 | 1,293,672 | +0.20(+3.92%) |
Sep 24, 2019 | 4.930 | 5.150 | 4.930 | 5.100 | 1,413,276 | +0.14(+2.82%) |
Sep 23, 2019 | 5.120 | 5.120 | 4.940 | 4.960 | 1,088,518 | -0.26(-4.98%) |
Sep 20, 2019 | 5.110 | 5.410 | 5.070 | 5.220 | 3,791,189 | +0.15(+2.96%) |
Sep 19, 2019 | 4.890 | 5.170 | 4.890 | 5.070 | 980,800 | +0.14(+2.84%) |
Sep 18, 2019 | 5.040 | 5.050 | 4.830 | 4.930 | 838,446 | -0.17(-3.33%) |
Sep 17, 2019 | 5.170 | 5.210 | 5.050 | 5.100 | 871,637 | -0.17(-3.23%) |
Sep 16, 2019 | 5.230 | 5.310 | 5.190 | 5.270 | 1,029,849 | +0.00(+0.00%) |
Sep 13, 2019 | 5.350 | 5.380 | 5.250 | 5.270 | 1,258,953 | +0.09(+1.74%) |
Sep 12, 2019 | 4.940 | 5.220 | 4.880 | 5.180 | 1,449,678 | +0.26(+5.28%) |
Sep 11, 2019 | 5.000 | 5.070 | 4.890 | 4.920 | 785,441 | -0.02(-0.40%) |
Sep 10, 2019 | 4.670 | 4.970 | 4.660 | 4.940 | 1,058,179 | +0.32(+6.93%) |
Sep 09, 2019 | 4.600 | 4.650 | 4.500 | 4.620 | 1,526,229 | +0.03(+0.65%) |
Sep 06, 2019 | 4.590 | 4.610 | 4.480 | 4.590 | 1,338,582 | -0.01(-0.22%) |
Sep 05, 2019 | 4.530 | 4.630 | 4.460 | 4.600 | 1,215,807 | +0.19(+4.31%) |
Sep 04, 2019 | 4.480 | 4.580 | 4.390 | 4.410 | 1,378,845 | +0.09(+2.08%) |
Sep 03, 2019 | 4.420 | 4.440 | 4.300 | 4.320 | 1,143,416 | -0.15(-3.36%) |
Aug 30, 2019 | 4.470 | 4.470 | 4.470 | 0 | +0.21(+4.93%) | |
Aug 29, 2019 | 4.340 | 4.510 | 4.240 | 4.260 | 1,797,249 | +0.03(+0.71%) |
Aug 28, 2019 | 4.000 | 4.260 | 3.990 | 4.230 | 3,066,055 | +0.23(+5.75%) |
Aug 27, 2019 | 4.110 | 4.140 | 3.980 | 4.000 | 1,477,604 | -0.05(-1.23%) |
Aug 26, 2019 | 4.110 | 4.170 | 4.050 | 4.050 | 520,875 | +0.00(+0.00%) |
Aug 23, 2019 | 4.200 | 4.220 | 4.020 | 4.050 | 821,120 | -0.17(-4.03%) |
Aug 22, 2019 | 4.160 | 4.240 | 4.150 | 4.220 | 560,311 | +0.04(+0.96%) |
Aug 21, 2019 | 4.240 | 4.260 | 4.120 | 4.180 | 788,570 | -0.01(-0.24%) |
Aug 20, 2019 | 4.310 | 4.310 | 4.160 | 4.190 | 857,378 | -0.18(-4.12%) |
Aug 19, 2019 | 4.400 | 4.400 | 4.260 | 4.370 | 971,106 | +0.03(+0.69%) |
Aug 16, 2019 | 4.390 | 4.390 | 4.220 | 4.340 | 2,459,500 | -0.05(-1.14%) |
Aug 15, 2019 | 4.230 | 4.430 | 4.190 | 4.390 | 1,207,657 | +0.16(+3.78%) |
Aug 14, 2019 | 4.540 | 4.540 | 4.220 | 4.230 | 1,064,459 | -0.38(-8.24%) |
Aug 13, 2019 | 4.510 | 4.730 | 4.460 | 4.610 | 1,421,374 | +0.11(+2.44%) |
Aug 12, 2019 | 4.440 | 4.530 | 4.380 | 4.500 | 1,599,653 | +0.00(+0.00%) |
Aug 09, 2019 | 4.750 | 4.820 | 4.410 | 4.500 | 1,208,554 | -0.20(-4.26%) |
Aug 08, 2019 | 4.950 | 4.950 | 4.620 | 4.700 | 1,448,466 | -0.12(-2.49%) |
Aug 07, 2019 | 4.880 | 4.940 | 4.740 | 4.820 | 1,203,550 | -0.07(-1.43%) |
Aug 06, 2019 | 4.910 | 4.980 | 4.620 | 4.890 | 1,310,709 | +0.03(+0.62%) |
Aug 02, 2019 | 4.860 | 4.860 | 4.860 | 0 | -0.18(-3.57%) | |
Aug 01, 2019 | 5.500 | 5.600 | 4.790 | 5.040 | 5,727,725 | -1.37(-21.37%) |
Jul 31, 2019 | 6.520 | 6.590 | 6.370 | 6.410 | 677,269 | -0.14(-2.14%) |
Jul 30, 2019 | 6.380 | 6.560 | 6.340 | 6.550 | 509,690 | +0.07(+1.08%) |
Jul 29, 2019 | 6.420 | 6.480 | 6.260 | 6.480 | 520,289 | +0.06(+0.93%) |
Jul 26, 2019 | 6.480 | 6.510 | 6.360 | 6.420 | 529,912 | -0.06(-0.93%) |
Jul 25, 2019 | 6.920 | 6.920 | 6.460 | 6.480 | 1,084,741 | -0.41(-5.95%) |
Jul 24, 2019 | 6.910 | 6.960 | 6.870 | 6.890 | 500,443 | -0.02(-0.29%) |
Jul 23, 2019 | 6.990 | 7.040 | 6.790 | 6.910 | 930,429 | -0.06(-0.86%) |
Jul 22, 2019 | 7.090 | 7.160 | 6.960 | 6.970 | 800,708 | -0.17(-2.38%) |
Jul 19, 2019 | 6.890 | 7.300 | 6.880 | 7.140 | 2,343,054 | +0.43(+6.41%) |
Jul 18, 2019 | 6.740 | 6.780 | 6.580 | 6.710 | 734,904 | -0.04(-0.59%) |
Jul 17, 2019 | 6.620 | 6.780 | 6.560 | 6.750 | 1,348,587 | +0.10(+1.50%) |
Jul 16, 2019 | 6.370 | 6.730 | 6.310 | 6.650 | 1,178,230 | +0.28(+4.40%) |
Jul 15, 2019 | 6.470 | 6.510 | 6.300 | 6.370 | 826,473 | -0.02(-0.31%) |
Jul 12, 2019 | 6.670 | 6.670 | 6.360 | 6.390 | 778,733 | -0.30(-4.48%) |
Jul 11, 2019 | 6.550 | 6.740 | 6.510 | 6.690 | 888,598 | +0.11(+1.67%) |
Jul 10, 2019 | 6.410 | 6.640 | 6.380 | 6.580 | 1,553,992 | +0.28(+4.44%) |
Jul 09, 2019 | 6.580 | 6.590 | 6.280 | 6.300 | 974,669 | -0.37(-5.55%) |
Jul 08, 2019 | 6.820 | 6.850 | 6.650 | 6.670 | 645,279 | -0.18(-2.63%) |
Jul 05, 2019 | 6.910 | 6.920 | 6.710 | 6.850 | 668,543 | -0.14(-2.00%) |
Jul 04, 2019 | 7.010 | 7.020 | 6.930 | 6.990 | 131,195 | -0.04(-0.57%) |
Jul 03, 2019 | 7.180 | 7.180 | 6.990 | 7.030 | 285,521 | -0.13(-1.82%) |