Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.020 | 5.020 | 4.740 | 4.810 | 57,022 | -0.21(-4.18%) |
Sep 27, 2019 | 4.980 | 5.050 | 4.940 | 5.020 | 56,000 | +0.01(+0.20%) |
Sep 26, 2019 | 5.090 | 5.130 | 4.790 | 5.010 | 81,152 | -0.06(-1.18%) |
Sep 25, 2019 | 4.590 | 5.150 | 4.590 | 5.070 | 123,076 | +0.35(+7.42%) |
Sep 24, 2019 | 4.880 | 4.880 | 4.550 | 4.720 | 73,746 | -0.13(-2.68%) |
Sep 23, 2019 | 4.880 | 5.010 | 4.720 | 4.850 | 78,739 | -0.13(-2.61%) |
Sep 20, 2019 | 4.950 | 5.000 | 4.770 | 4.980 | 75,900 | +0.01(+0.20%) |
Sep 19, 2019 | 5.120 | 5.150 | 4.910 | 4.970 | 58,811 | -0.14(-2.74%) |
Sep 18, 2019 | 5.070 | 5.150 | 4.920 | 5.110 | 70,111 | +0.03(+0.59%) |
Sep 17, 2019 | 4.940 | 5.230 | 4.940 | 5.080 | 51,917 | +0.03(+0.59%) |
Sep 16, 2019 | 4.910 | 5.180 | 4.810 | 5.050 | 79,773 | +0.23(+4.77%) |
Sep 13, 2019 | 4.890 | 5.000 | 4.730 | 4.820 | 47,400 | -0.08(-1.63%) |
Sep 12, 2019 | 4.820 | 4.938 | 4.780 | 4.900 | 74,691 | +0.04(+0.82%) |
Sep 11, 2019 | 4.940 | 5.100 | 4.710 | 4.860 | 142,539 | -0.11(-2.21%) |
Sep 10, 2019 | 4.980 | 5.240 | 4.880 | 4.970 | 82,960 | +0.04(+0.81%) |
Sep 09, 2019 | 4.740 | 4.990 | 4.710 | 4.930 | 58,025 | +0.28(+6.02%) |
Sep 06, 2019 | 5.070 | 5.070 | 4.600 | 4.650 | 80,000 | -0.40(-7.92%) |
Sep 05, 2019 | 4.430 | 5.140 | 4.370 | 5.050 | 172,384 | +0.40(+8.60%) |
Sep 04, 2019 | 4.880 | 5.145 | 4.470 | 4.650 | 269,351 | -0.12(-2.52%) |
Sep 03, 2019 | 6.100 | 6.108 | 4.750 | 4.770 | 314,563 | -1.55(-24.53%) |
Aug 30, 2019 | 6.640 | 6.830 | 6.140 | 6.320 | 100,300 | -0.30(-4.53%) |
Aug 29, 2019 | 6.590 | 6.980 | 6.340 | 6.620 | 166,257 | +0.20(+3.12%) |
Aug 28, 2019 | 5.700 | 6.645 | 5.700 | 6.420 | 160,847 | +0.74(+13.03%) |
Aug 27, 2019 | 6.220 | 6.380 | 5.530 | 5.680 | 73,979 | -0.52(-8.39%) |
Aug 26, 2019 | 5.880 | 6.378 | 5.830 | 6.200 | 203,669 | +0.31(+5.26%) |
Aug 23, 2019 | 6.030 | 6.370 | 5.800 | 5.890 | 90,900 | -0.26(-4.23%) |
Aug 22, 2019 | 6.500 | 6.940 | 5.870 | 6.150 | 198,128 | -0.37(-5.67%) |
Aug 21, 2019 | 5.630 | 6.620 | 5.630 | 6.520 | 214,039 | +1.05(+19.20%) |
Aug 20, 2019 | 5.150 | 5.559 | 5.070 | 5.470 | 145,147 | +0.41(+8.10%) |
Aug 19, 2019 | 4.520 | 5.100 | 4.500 | 5.060 | 209,514 | +0.65(+14.74%) |
Aug 16, 2019 | 4.420 | 4.620 | 4.350 | 4.410 | 72,600 | -0.04(-0.90%) |
Aug 15, 2019 | 4.470 | 4.607 | 4.350 | 4.450 | 98,422 | +0.10(+2.30%) |
Aug 14, 2019 | 4.470 | 4.470 | 4.220 | 4.350 | 87,839 | -0.18(-3.97%) |
Aug 13, 2019 | 4.260 | 4.660 | 4.260 | 4.530 | 78,798 | +0.23(+5.35%) |
Aug 12, 2019 | 4.500 | 4.500 | 4.200 | 4.300 | 133,282 | -0.15(-3.37%) |
Aug 09, 2019 | 4.490 | 4.540 | 4.320 | 4.450 | 44,300 | -0.12(-2.63%) |
Aug 08, 2019 | 4.290 | 4.670 | 4.290 | 4.570 | 57,231 | +0.28(+6.53%) |
Aug 07, 2019 | 4.450 | 4.540 | 4.210 | 4.290 | 70,493 | -0.27(-5.92%) |
Aug 06, 2019 | 4.400 | 4.660 | 4.350 | 4.560 | 124,678 | +0.22(+5.07%) |
Aug 05, 2019 | 4.280 | 4.660 | 4.160 | 4.340 | 127,253 | -0.09(-2.03%) |
Aug 02, 2019 | 5.040 | 5.090 | 4.330 | 4.430 | 222,300 | -0.66(-12.97%) |
Aug 01, 2019 | 5.600 | 5.750 | 5.050 | 5.090 | 101,542 | -0.58(-10.23%) |
Jul 31, 2019 | 5.800 | 5.950 | 5.320 | 5.670 | 166,232 | -0.17(-2.91%) |
Jul 30, 2019 | 6.660 | 6.660 | 5.820 | 5.840 | 167,516 | -0.89(-13.22%) |
Jul 29, 2019 | 7.010 | 7.190 | 6.660 | 6.730 | 98,488 | -0.34(-4.81%) |
Jul 26, 2019 | 7.400 | 7.400 | 6.910 | 7.070 | 106,900 | -0.34(-4.59%) |
Jul 25, 2019 | 7.740 | 7.740 | 7.000 | 7.410 | 114,355 | -0.27(-3.52%) |
Jul 24, 2019 | 7.500 | 7.790 | 7.320 | 7.680 | 125,361 | +0.24(+3.23%) |
Jul 23, 2019 | 7.810 | 8.100 | 6.750 | 7.440 | 360,739 | -0.37(-4.74%) |
Jul 22, 2019 | 6.350 | 7.900 | 6.350 | 7.810 | 463,932 | +1.54(+24.56%) |
Jul 19, 2019 | 5.840 | 6.348 | 5.780 | 6.270 | 148,800 | +0.51(+8.85%) |
Jul 18, 2019 | 5.440 | 5.840 | 5.440 | 5.760 | 57,310 | +0.27(+4.92%) |
Jul 17, 2019 | 5.390 | 5.833 | 5.390 | 5.490 | 168,892 | +0.13(+2.43%) |
Jul 16, 2019 | 4.970 | 5.400 | 4.930 | 5.360 | 102,296 | +0.39(+7.85%) |
Jul 15, 2019 | 5.030 | 5.120 | 4.910 | 4.970 | 86,505 | -0.10(-1.97%) |
Jul 12, 2019 | 5.270 | 5.284 | 4.970 | 5.070 | 91,500 | -0.01(-0.20%) |
Jul 11, 2019 | 4.590 | 5.239 | 4.590 | 5.080 | 287,633 | +0.54(+11.89%) |
Jul 10, 2019 | 4.540 | 4.660 | 4.440 | 4.540 | 41,263 | +0.00(+0.00%) |
Jul 09, 2019 | 4.650 | 4.650 | 4.311 | 4.540 | 155,810 | -0.15(-3.20%) |
Jul 08, 2019 | 4.710 | 4.930 | 4.650 | 4.690 | 56,081 | -0.07(-1.47%) |
Jul 05, 2019 | 4.500 | 5.110 | 4.490 | 4.760 | 154,200 | +0.22(+4.85%) |
Jul 03, 2019 | 4.450 | 4.630 | 4.450 | 4.540 | 58,100 | +0.06(+1.34%) |
Jul 02, 2019 | 4.330 | 4.560 | 4.300 | 4.480 | 63,962 | +0.18(+4.19%) |