Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.450 | 4.525 | 4.280 | 4.515 | 3,870,492 | +0.00(+0.00%) |
Sep 27, 2019 | 4.380 | 4.620 | 4.345 | 4.515 | 4,796,800 | +0.04(+1.01%) |
Sep 26, 2019 | 4.580 | 4.645 | 4.370 | 4.470 | 4,908,361 | -0.14(-3.04%) |
Sep 25, 2019 | 4.640 | 4.660 | 4.365 | 4.610 | 6,504,027 | -0.10(-2.12%) |
Sep 24, 2019 | 4.910 | 4.910 | 4.635 | 4.710 | 5,664,803 | -0.26(-5.23%) |
Sep 23, 2019 | 4.990 | 5.050 | 4.760 | 4.970 | 6,274,043 | -0.05(-1.00%) |
Sep 20, 2019 | 4.720 | 5.070 | 4.670 | 5.020 | 12,528,200 | +0.30(+6.36%) |
Sep 19, 2019 | 4.800 | 4.870 | 4.640 | 4.720 | 11,251,452 | -0.04(-0.84%) |
Sep 18, 2019 | 4.680 | 4.850 | 4.530 | 4.760 | 27,964,536 | -0.08(-1.65%) |
Sep 17, 2019 | 5.720 | 5.750 | 4.810 | 4.840 | 12,276,177 | -0.96(-16.55%) |
Sep 16, 2019 | 5.290 | 6.090 | 5.200 | 5.800 | 25,741,208 | +1.39(+31.52%) |
Sep 13, 2019 | 4.620 | 4.715 | 4.355 | 4.410 | 6,274,000 | -0.11(-2.43%) |
Sep 12, 2019 | 4.460 | 4.690 | 4.310 | 4.520 | 8,646,110 | -0.08(-1.74%) |
Sep 11, 2019 | 4.860 | 5.040 | 4.440 | 4.600 | 9,958,764 | -0.18(-3.77%) |
Sep 10, 2019 | 4.710 | 5.020 | 4.650 | 4.780 | 22,247,660 | +0.07(+1.49%) |
Sep 09, 2019 | 4.700 | 4.870 | 4.590 | 4.710 | 20,070,304 | +0.14(+3.06%) |
Sep 06, 2019 | 4.780 | 4.870 | 4.550 | 4.570 | 6,449,200 | -0.24(-4.99%) |
Sep 05, 2019 | 5.000 | 5.120 | 4.760 | 4.810 | 6,151,793 | -0.29(-5.69%) |
Sep 04, 2019 | 4.970 | 5.275 | 4.905 | 5.100 | 4,518,206 | +0.30(+6.25%) |
Sep 03, 2019 | 4.690 | 4.850 | 4.485 | 4.800 | 5,870,444 | -0.02(-0.41%) |
Aug 30, 2019 | 4.980 | 4.980 | 4.725 | 4.820 | 4,296,400 | -0.04(-0.82%) |
Aug 29, 2019 | 4.640 | 4.920 | 4.570 | 4.860 | 3,193,595 | +0.28(+6.11%) |
Aug 28, 2019 | 4.440 | 4.800 | 4.440 | 4.580 | 3,776,425 | +0.22(+5.05%) |
Aug 27, 2019 | 4.480 | 4.515 | 4.280 | 4.360 | 3,743,900 | -0.09(-2.02%) |
Aug 26, 2019 | 4.400 | 4.620 | 4.320 | 4.450 | 4,486,535 | +0.15(+3.49%) |
Aug 23, 2019 | 4.430 | 4.690 | 4.280 | 4.300 | 5,478,500 | -0.26(-5.70%) |
Aug 22, 2019 | 4.720 | 4.800 | 4.550 | 4.560 | 4,116,254 | -0.14(-2.98%) |
Aug 21, 2019 | 4.890 | 4.960 | 4.640 | 4.700 | 5,098,205 | -0.12(-2.49%) |
Aug 20, 2019 | 4.620 | 4.890 | 4.575 | 4.820 | 5,995,188 | +0.17(+3.66%) |
Aug 19, 2019 | 4.380 | 4.660 | 4.310 | 4.650 | 7,251,223 | +0.37(+8.64%) |
Aug 16, 2019 | 3.960 | 4.290 | 3.920 | 4.280 | 7,709,700 | +0.32(+8.08%) |
Aug 15, 2019 | 4.060 | 4.150 | 3.920 | 3.960 | 6,685,494 | -0.14(-3.41%) |
Aug 14, 2019 | 4.470 | 4.470 | 4.080 | 4.100 | 5,807,231 | -0.42(-9.29%) |
Aug 13, 2019 | 4.480 | 4.650 | 4.390 | 4.520 | 4,735,063 | -0.01(-0.22%) |
Aug 12, 2019 | 4.580 | 4.720 | 4.500 | 4.530 | 4,033,276 | -0.07(-1.52%) |
Aug 09, 2019 | 4.750 | 4.770 | 4.520 | 4.600 | 6,223,700 | -0.10(-2.13%) |
Aug 08, 2019 | 4.800 | 4.970 | 4.480 | 4.700 | 9,492,120 | +0.01(+0.21%) |
Aug 07, 2019 | 4.610 | 4.730 | 4.420 | 4.690 | 10,378,644 | -0.04(-0.85%) |
Aug 06, 2019 | 5.500 | 5.630 | 4.630 | 4.730 | 12,912,804 | -0.51(-9.73%) |
Aug 05, 2019 | 5.170 | 5.330 | 5.040 | 5.240 | 7,098,742 | -0.08(-1.50%) |
Aug 02, 2019 | 5.360 | 5.450 | 5.170 | 5.320 | 5,090,200 | -0.04(-0.75%) |
Aug 01, 2019 | 5.820 | 5.820 | 5.250 | 5.360 | 6,957,477 | -0.59(-9.92%) |
Jul 31, 2019 | 5.950 | 6.230 | 5.810 | 5.950 | 5,299,122 | +0.01(+0.17%) |
Jul 30, 2019 | 5.420 | 6.060 | 5.350 | 5.940 | 6,632,667 | +0.46(+8.39%) |
Jul 29, 2019 | 5.690 | 5.740 | 5.340 | 5.480 | 4,293,889 | -0.21(-3.69%) |
Jul 26, 2019 | 5.790 | 5.930 | 5.580 | 5.690 | 2,783,200 | -0.12(-2.07%) |
Jul 25, 2019 | 6.270 | 6.280 | 5.760 | 5.810 | 3,058,855 | -0.41(-6.59%) |
Jul 24, 2019 | 6.240 | 6.410 | 6.140 | 6.220 | 3,335,009 | -0.03(-0.48%) |
Jul 23, 2019 | 6.050 | 6.270 | 6.030 | 6.250 | 3,460,826 | +0.16(+2.63%) |
Jul 22, 2019 | 6.270 | 6.430 | 6.000 | 6.090 | 4,670,109 | -0.15(-2.40%) |
Jul 19, 2019 | 6.090 | 6.280 | 5.930 | 6.240 | 3,854,700 | +0.14(+2.30%) |
Jul 18, 2019 | 6.120 | 6.220 | 6.050 | 6.100 | 3,782,454 | -0.03(-0.49%) |
Jul 17, 2019 | 6.430 | 6.430 | 6.070 | 6.130 | 3,491,582 | -0.46(-6.98%) |
Jul 16, 2019 | 6.880 | 6.970 | 6.340 | 6.590 | 5,368,983 | -0.30(-4.35%) |
Jul 15, 2019 | 7.560 | 7.610 | 6.880 | 6.890 | 5,921,894 | -0.74(-9.70%) |
Jul 12, 2019 | 7.370 | 7.745 | 7.360 | 7.630 | 3,652,800 | +0.23(+3.11%) |
Jul 11, 2019 | 7.530 | 7.600 | 7.240 | 7.400 | 5,517,805 | -0.14(-1.86%) |
Jul 10, 2019 | 7.040 | 7.595 | 6.990 | 7.540 | 4,995,641 | +0.63(+9.12%) |
Jul 09, 2019 | 7.130 | 7.140 | 6.870 | 6.910 | 5,172,182 | -0.27(-3.76%) |
Jul 08, 2019 | 7.270 | 7.490 | 7.165 | 7.180 | 2,445,466 | -0.34(-4.52%) |
Jul 05, 2019 | 7.300 | 7.530 | 7.290 | 7.520 | 1,976,200 | +0.18(+2.45%) |
Jul 03, 2019 | 7.480 | 7.490 | 7.240 | 7.340 | 1,508,400 | -0.11(-1.48%) |
Jul 02, 2019 | 7.570 | 7.670 | 7.370 | 7.450 | 3,334,480 | -0.10(-1.39%) |