Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.950 | 5.000 | 4.900 | 4.930 | 30,353 | +0.13(+2.71%) |
Sep 27, 2019 | 4.790 | 4.930 | 4.780 | 4.800 | 14,200 | -0.13(-2.64%) |
Sep 26, 2019 | 4.820 | 4.930 | 4.760 | 4.930 | 33,128 | +0.13(+2.71%) |
Sep 25, 2019 | 4.926 | 4.926 | 4.790 | 4.800 | 11,347 | +0.02(+0.42%) |
Sep 24, 2019 | 4.850 | 4.897 | 4.750 | 4.780 | 30,514 | -0.12(-2.45%) |
Sep 23, 2019 | 4.890 | 5.035 | 4.820 | 4.900 | 12,884 | +0.07(+1.45%) |
Sep 20, 2019 | 4.880 | 5.140 | 4.830 | 4.830 | 76,100 | -0.05(-1.02%) |
Sep 19, 2019 | 4.830 | 5.030 | 4.830 | 4.880 | 19,534 | +0.06(+1.24%) |
Sep 18, 2019 | 4.840 | 4.975 | 4.820 | 4.820 | 21,796 | -0.03(-0.62%) |
Sep 17, 2019 | 4.940 | 4.990 | 4.770 | 4.850 | 22,001 | -0.12(-2.41%) |
Sep 16, 2019 | 5.000 | 5.040 | 4.810 | 4.970 | 12,025 | -0.03(-0.60%) |
Sep 13, 2019 | 4.910 | 5.050 | 4.713 | 5.000 | 44,800 | +0.09(+1.83%) |
Sep 12, 2019 | 5.044 | 5.044 | 4.900 | 4.910 | 18,683 | -0.09(-1.80%) |
Sep 11, 2019 | 5.020 | 5.090 | 4.930 | 5.000 | 28,727 | +0.00(+0.00%) |
Sep 10, 2019 | 5.040 | 5.200 | 4.960 | 5.000 | 28,889 | +0.02(+0.40%) |
Sep 09, 2019 | 4.850 | 5.250 | 4.850 | 4.980 | 70,301 | +0.17(+3.53%) |
Sep 06, 2019 | 4.730 | 4.890 | 4.700 | 4.810 | 48,600 | +0.04(+0.84%) |
Sep 05, 2019 | 4.750 | 4.930 | 4.655 | 4.770 | 37,560 | -0.04(-0.83%) |
Sep 04, 2019 | 4.630 | 4.861 | 4.630 | 4.810 | 41,892 | +0.15(+3.22%) |
Sep 03, 2019 | 4.840 | 4.840 | 4.580 | 4.660 | 37,931 | -0.18(-3.72%) |
Aug 30, 2019 | 4.780 | 4.960 | 4.750 | 4.840 | 20,700 | +0.04(+0.83%) |
Aug 29, 2019 | 4.500 | 4.940 | 4.500 | 4.800 | 44,226 | +0.35(+7.87%) |
Aug 28, 2019 | 4.370 | 4.605 | 4.370 | 4.450 | 57,297 | +0.08(+1.83%) |
Aug 27, 2019 | 4.610 | 4.680 | 4.370 | 4.370 | 118,982 | -0.18(-3.96%) |
Aug 26, 2019 | 4.540 | 4.800 | 4.510 | 4.550 | 107,338 | +0.00(+0.00%) |
Aug 23, 2019 | 4.660 | 4.790 | 4.550 | 4.550 | 54,200 | -0.16(-3.40%) |
Aug 22, 2019 | 4.790 | 4.900 | 4.710 | 4.710 | 54,492 | -0.05(-1.05%) |
Aug 21, 2019 | 4.730 | 4.950 | 4.720 | 4.760 | 86,752 | -0.05(-1.04%) |
Aug 20, 2019 | 4.660 | 4.824 | 4.610 | 4.810 | 68,777 | +0.11(+2.34%) |
Aug 19, 2019 | 4.960 | 5.090 | 4.650 | 4.700 | 268,926 | -0.39(-7.66%) |
Aug 16, 2019 | 5.030 | 5.200 | 4.900 | 5.090 | 243,300 | +0.25(+5.17%) |
Aug 15, 2019 | 6.650 | 7.500 | 4.810 | 4.840 | 934,180 | -3.61(-42.72%) |
Aug 14, 2019 | 8.420 | 8.450 | 7.590 | 8.450 | 113,092 | +0.05(+0.60%) |
Aug 13, 2019 | 8.030 | 8.430 | 7.930 | 8.400 | 72,250 | +0.26(+3.19%) |
Aug 12, 2019 | 7.800 | 8.150 | 7.600 | 8.140 | 101,485 | +0.07(+0.87%) |
Aug 09, 2019 | 7.790 | 8.070 | 7.585 | 8.070 | 60,800 | +0.32(+4.13%) |
Aug 08, 2019 | 7.880 | 8.020 | 7.630 | 7.750 | 54,028 | -0.13(-1.65%) |
Aug 07, 2019 | 8.010 | 8.150 | 7.316 | 7.880 | 57,730 | -0.19(-2.35%) |
Aug 06, 2019 | 8.320 | 8.540 | 7.841 | 8.070 | 83,625 | -0.14(-1.71%) |
Aug 05, 2019 | 8.610 | 8.780 | 8.150 | 8.210 | 50,719 | -0.57(-6.49%) |
Aug 02, 2019 | 8.650 | 8.800 | 8.520 | 8.780 | 14,700 | +0.13(+1.50%) |
Aug 01, 2019 | 8.800 | 8.900 | 8.420 | 8.650 | 17,201 | -0.23(-2.59%) |
Jul 31, 2019 | 8.510 | 8.880 | 8.510 | 8.880 | 53,242 | +0.35(+4.10%) |
Jul 30, 2019 | 8.690 | 8.800 | 8.500 | 8.530 | 25,922 | -0.04(-0.47%) |
Jul 29, 2019 | 8.760 | 8.950 | 8.450 | 8.570 | 100,258 | -0.24(-2.72%) |
Jul 26, 2019 | 8.700 | 8.885 | 8.660 | 8.810 | 34,700 | +0.00(+0.00%) |
Jul 25, 2019 | 8.860 | 8.900 | 8.620 | 8.810 | 17,027 | -0.05(-0.56%) |
Jul 24, 2019 | 8.870 | 8.910 | 8.620 | 8.860 | 48,592 | +0.17(+1.96%) |
Jul 23, 2019 | 8.930 | 8.930 | 8.645 | 8.690 | 44,621 | -0.15(-1.70%) |
Jul 22, 2019 | 8.940 | 9.000 | 8.650 | 8.840 | 46,580 | -0.09(-1.01%) |
Jul 19, 2019 | 9.130 | 9.200 | 8.790 | 8.930 | 53,600 | -0.17(-1.87%) |
Jul 18, 2019 | 9.090 | 9.190 | 8.895 | 9.100 | 14,398 | +0.00(+0.00%) |
Jul 17, 2019 | 8.900 | 9.100 | 8.820 | 9.100 | 25,252 | +0.04(+0.44%) |
Jul 16, 2019 | 8.890 | 9.130 | 8.680 | 9.060 | 27,572 | +0.14(+1.57%) |
Jul 15, 2019 | 9.130 | 9.200 | 8.600 | 8.920 | 46,881 | -0.09(-1.00%) |
Jul 12, 2019 | 8.830 | 9.150 | 8.650 | 9.010 | 32,900 | +0.15(+1.69%) |
Jul 11, 2019 | 8.780 | 9.130 | 8.640 | 8.860 | 50,244 | +0.11(+1.26%) |
Jul 10, 2019 | 8.710 | 9.000 | 8.610 | 8.750 | 58,678 | +0.17(+1.98%) |
Jul 09, 2019 | 8.600 | 9.050 | 8.465 | 8.580 | 42,344 | -0.03(-0.35%) |
Jul 08, 2019 | 8.830 | 8.930 | 8.400 | 8.610 | 63,097 | -0.28(-3.15%) |
Jul 05, 2019 | 8.550 | 9.160 | 8.470 | 8.890 | 103,800 | +0.34(+3.98%) |
Jul 03, 2019 | 8.790 | 8.990 | 8.430 | 8.550 | 33,100 | -0.23(-2.62%) |
Jul 02, 2019 | 8.950 | 9.010 | 8.330 | 8.780 | 65,227 | -0.18(-2.01%) |