Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.970 | 5.190 | 4.850 | 5.060 | 32,128 | +0.06(+1.20%) |
Sep 27, 2019 | 4.930 | 5.070 | 4.810 | 5.000 | 59,400 | -0.09(-1.77%) |
Sep 26, 2019 | 5.340 | 5.340 | 4.810 | 5.090 | 140,204 | -0.05(-0.97%) |
Sep 25, 2019 | 5.140 | 5.330 | 5.140 | 5.140 | 53,379 | +0.00(+0.00%) |
Sep 24, 2019 | 5.300 | 5.457 | 5.110 | 5.140 | 178,359 | +0.03(+0.59%) |
Sep 23, 2019 | 4.950 | 5.860 | 4.950 | 5.110 | 158,585 | +0.17(+3.44%) |
Sep 20, 2019 | 4.850 | 5.330 | 4.850 | 4.940 | 159,300 | +0.09(+1.86%) |
Sep 19, 2019 | 5.320 | 5.320 | 4.799 | 4.850 | 96,424 | -0.21(-4.15%) |
Sep 18, 2019 | 5.450 | 5.500 | 4.930 | 5.060 | 161,169 | +0.11(+2.22%) |
Sep 17, 2019 | 4.990 | 5.010 | 4.850 | 4.950 | 62,352 | +0.06(+1.23%) |
Sep 16, 2019 | 4.890 | 4.990 | 4.520 | 4.890 | 44,767 | +0.09(+1.87%) |
Sep 13, 2019 | 4.890 | 5.200 | 4.737 | 4.800 | 70,200 | -0.07(-1.44%) |
Sep 12, 2019 | 5.000 | 5.100 | 4.727 | 4.870 | 55,952 | +0.02(+0.41%) |
Sep 11, 2019 | 4.260 | 4.850 | 4.260 | 4.850 | 85,183 | +0.46(+10.48%) |
Sep 10, 2019 | 4.110 | 4.440 | 4.110 | 4.390 | 45,413 | +0.33(+8.13%) |
Sep 09, 2019 | 4.020 | 4.200 | 3.775 | 4.060 | 30,604 | +0.05(+1.25%) |
Sep 06, 2019 | 4.000 | 4.040 | 3.900 | 4.010 | 36,100 | +0.02(+0.63%) |
Sep 05, 2019 | 3.983 | 4.015 | 3.890 | 3.985 | 51,180 | +0.15(+4.05%) |
Sep 04, 2019 | 3.730 | 3.980 | 3.730 | 3.830 | 14,639 | -0.13(-3.40%) |
Sep 03, 2019 | 3.730 | 3.985 | 3.730 | 3.965 | 3,839 | +0.04(+1.15%) |
Aug 30, 2019 | 4.000 | 4.000 | 3.660 | 3.920 | 14,100 | +0.04(+1.03%) |
Aug 29, 2019 | 3.870 | 3.950 | 3.750 | 3.880 | 27,324 | +0.14(+3.74%) |
Aug 28, 2019 | 3.360 | 3.750 | 3.360 | 3.740 | 7,481 | +0.14(+3.89%) |
Aug 27, 2019 | 3.400 | 3.600 | 3.400 | 3.600 | 26,720 | +0.03(+0.84%) |
Aug 26, 2019 | 3.367 | 3.590 | 3.367 | 3.570 | 175,140 | +0.12(+3.48%) |
Aug 23, 2019 | 3.490 | 3.493 | 3.398 | 3.450 | 22,000 | -0.10(-2.82%) |
Aug 22, 2019 | 3.500 | 3.690 | 3.480 | 3.550 | 23,087 | +0.15(+4.41%) |
Aug 21, 2019 | 3.690 | 3.700 | 3.400 | 3.400 | 25,774 | +0.09(+2.72%) |
Aug 20, 2019 | 3.410 | 3.969 | 3.310 | 3.310 | 16,396 | -0.06(-1.78%) |
Aug 19, 2019 | 3.390 | 3.500 | 3.350 | 3.370 | 14,167 | -0.13(-3.71%) |
Aug 16, 2019 | 3.470 | 3.533 | 3.360 | 3.500 | 7,700 | +0.03(+0.86%) |
Aug 15, 2019 | 3.360 | 3.580 | 3.360 | 3.470 | 16,346 | -0.03(-0.86%) |
Aug 14, 2019 | 3.620 | 3.770 | 3.240 | 3.500 | 29,026 | -0.27(-7.28%) |
Aug 13, 2019 | 3.950 | 4.063 | 3.590 | 3.775 | 33,786 | -0.10(-2.68%) |
Aug 12, 2019 | 3.752 | 4.000 | 3.750 | 3.879 | 21,071 | -0.10(-2.54%) |
Aug 09, 2019 | 3.980 | 4.000 | 3.980 | 3.980 | 3,200 | -0.17(-4.10%) |
Aug 08, 2019 | 4.250 | 4.300 | 3.800 | 4.150 | 56,525 | -0.11(-2.70%) |
Aug 07, 2019 | 4.690 | 4.690 | 4.250 | 4.265 | 32,360 | +0.06(+1.55%) |
Aug 06, 2019 | 4.000 | 4.500 | 3.998 | 4.200 | 23,410 | +0.17(+4.22%) |
Aug 05, 2019 | 3.980 | 4.150 | 3.886 | 4.030 | 11,487 | +0.05(+1.26%) |
Aug 02, 2019 | 3.870 | 3.990 | 3.850 | 3.980 | 2,900 | +0.04(+1.08%) |
Aug 01, 2019 | 4.150 | 4.150 | 3.810 | 3.938 | 2,527 | -0.06(-1.56%) |
Jul 31, 2019 | 4.000 | 4.000 | 3.950 | 4.000 | 6,011 | +0.00(+0.00%) |
Jul 30, 2019 | 4.090 | 4.090 | 3.900 | 4.000 | 8,215 | +0.10(+2.62%) |
Jul 29, 2019 | 3.950 | 4.130 | 3.898 | 3.898 | 2,980 | -0.09(-2.31%) |
Jul 26, 2019 | 3.832 | 4.000 | 3.832 | 3.990 | 15,200 | +0.14(+3.64%) |
Jul 25, 2019 | 3.980 | 3.981 | 3.850 | 3.850 | 6,926 | -0.06(-1.53%) |
Jul 24, 2019 | 3.850 | 3.932 | 3.850 | 3.910 | 3,158 | -0.01(-0.26%) |
Jul 23, 2019 | 3.970 | 3.970 | 3.875 | 3.920 | 9,748 | +0.02(+0.51%) |
Jul 22, 2019 | 3.933 | 3.933 | 3.850 | 3.900 | 3,535 | +0.04(+1.17%) |
Jul 19, 2019 | 3.903 | 3.950 | 3.855 | 3.855 | 4,700 | +0.06(+1.45%) |
Jul 18, 2019 | 3.840 | 3.850 | 3.796 | 3.800 | 2,880 | -0.09(-2.31%) |
Jul 17, 2019 | 3.900 | 3.900 | 3.886 | 3.890 | 3,982 | +0.08(+2.06%) |
Jul 16, 2019 | 3.900 | 3.900 | 3.687 | 3.812 | 6,071 | +0.01(+0.31%) |
Jul 15, 2019 | 3.790 | 3.800 | 3.700 | 3.800 | 2,094 | +0.02(+0.53%) |
Jul 12, 2019 | 3.700 | 3.800 | 3.550 | 3.780 | 27,000 | +0.13(+3.56%) |
Jul 11, 2019 | 4.000 | 4.000 | 3.635 | 3.650 | 41,907 | -0.25(-6.41%) |
Jul 10, 2019 | 4.190 | 4.250 | 3.799 | 3.900 | 19,878 | +0.08(+2.23%) |
Jul 09, 2019 | 3.850 | 3.870 | 3.800 | 3.815 | 25,855 | +0.04(+1.05%) |
Jul 08, 2019 | 4.100 | 4.100 | 3.650 | 3.775 | 29,676 | -0.22(-5.62%) |
Jul 05, 2019 | 4.090 | 4.850 | 3.750 | 4.000 | 33,700 | +0.10(+2.56%) |