Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.981 | 4.037 | 3.929 | 4.023 | 361,515 | +0.04(+1.05%) |
Sep 27, 2019 | 3.967 | 4.079 | 3.925 | 3.981 | 408,472 | +0.03(+0.71%) |
Sep 26, 2019 | 3.813 | 3.988 | 3.789 | 3.953 | 465,900 | +0.15(+3.86%) |
Sep 25, 2019 | 3.652 | 3.841 | 3.621 | 3.806 | 475,439 | +0.10(+2.64%) |
Sep 24, 2019 | 3.673 | 3.708 | 3.631 | 3.708 | 329,628 | +0.01(+0.38%) |
Sep 23, 2019 | 3.631 | 3.708 | 3.631 | 3.694 | 151,470 | +0.00(+0.00%) |
Sep 20, 2019 | 3.904 | 3.904 | 3.687 | 3.694 | 293,848 | -0.18(-4.69%) |
Sep 19, 2019 | 3.673 | 3.887 | 3.621 | 3.876 | 469,081 | +0.15(+4.14%) |
Sep 18, 2019 | 3.757 | 3.897 | 3.715 | 3.722 | 381,909 | -0.09(-2.39%) |
Sep 17, 2019 | 3.687 | 3.932 | 3.631 | 3.813 | 475,048 | +0.09(+2.44%) |
Sep 16, 2019 | 3.610 | 3.792 | 3.610 | 3.722 | 170,372 | +0.06(+1.53%) |
Sep 13, 2019 | 3.708 | 3.743 | 3.582 | 3.666 | 681,454 | -0.03(-0.95%) |
Sep 12, 2019 | 3.722 | 3.834 | 3.640 | 3.701 | 430,164 | -0.01(-0.19%) |
Sep 11, 2019 | 3.638 | 3.736 | 3.568 | 3.708 | 764,251 | +0.05(+1.34%) |
Sep 10, 2019 | 3.638 | 3.729 | 3.638 | 3.659 | 850,170 | -0.03(-0.76%) |
Sep 09, 2019 | 3.799 | 3.897 | 3.645 | 3.687 | 846,913 | -0.10(-2.77%) |
Sep 06, 2019 | 3.743 | 3.918 | 3.743 | 3.792 | 1,122,942 | +0.05(+1.31%) |
Sep 05, 2019 | 3.470 | 3.925 | 3.463 | 3.743 | 1,205,524 | +0.31(+8.96%) |
Sep 04, 2019 | 3.288 | 3.617 | 3.254 | 3.435 | 1,022,062 | +0.16(+4.91%) |
Sep 03, 2019 | 3.428 | 3.463 | 3.198 | 3.275 | 1,234,193 | -0.08(-2.50%) |
Aug 30, 2019 | 3.498 | 3.617 | 3.330 | 3.358 | 1,524,555 | -0.20(-5.51%) |
Aug 29, 2019 | 3.491 | 3.596 | 3.358 | 3.554 | 1,208,862 | +0.03(+0.79%) |
Aug 28, 2019 | 3.582 | 3.687 | 3.491 | 3.526 | 593,231 | -0.05(-1.37%) |
Aug 27, 2019 | 3.806 | 3.841 | 3.498 | 3.575 | 1,654,159 | -0.18(-4.84%) |
Aug 26, 2019 | 3.813 | 3.883 | 3.743 | 3.757 | 691,490 | -0.01(-0.37%) |
Aug 23, 2019 | 3.960 | 4.058 | 3.743 | 3.771 | 805,083 | -0.22(-5.44%) |
Aug 22, 2019 | 3.925 | 4.031 | 3.862 | 3.988 | 570,569 | +0.04(+1.06%) |
Aug 21, 2019 | 3.911 | 3.988 | 3.797 | 3.946 | 682,471 | +0.06(+1.44%) |
Aug 20, 2019 | 3.778 | 3.960 | 3.740 | 3.890 | 1,225,781 | +0.14(+3.73%) |
Aug 19, 2019 | 3.946 | 3.953 | 3.470 | 3.750 | 2,762,107 | -0.24(-5.96%) |
Aug 16, 2019 | 4.079 | 4.177 | 3.939 | 3.988 | 2,414,677 | -0.01(-0.35%) |
Aug 15, 2019 | 4.079 | 4.138 | 3.778 | 4.002 | 3,499,339 | +0.22(+5.93%) |
Aug 14, 2019 | 3.960 | 4.142 | 3.694 | 3.778 | 7,426,049 | -0.42(-10.00%) |
Aug 13, 2019 | 4.107 | 4.429 | 4.004 | 4.198 | 6,618,606 | +0.35(+9.09%) |
Aug 12, 2019 | 4.513 | 4.576 | 2.904 | 3.848 | 17,272,600 | -5.16(-57.30%) |
Aug 09, 2019 | 8.074 | 9.026 | 8.046 | 9.012 | 719,329 | +0.87(+10.75%) |
Aug 08, 2019 | 8.151 | 8.333 | 7.976 | 8.137 | 356,241 | -0.01(-0.09%) |
Aug 07, 2019 | 7.997 | 8.319 | 7.857 | 8.144 | 203,097 | +0.06(+0.78%) |
Aug 06, 2019 | 7.899 | 8.130 | 7.892 | 8.081 | 167,834 | +0.18(+2.30%) |
Aug 05, 2019 | 8.340 | 8.340 | 7.843 | 7.899 | 395,248 | -0.58(-6.85%) |
Aug 02, 2019 | 8.235 | 8.557 | 8.130 | 8.480 | 244,111 | +0.19(+2.28%) |
Aug 01, 2019 | 8.403 | 8.669 | 8.165 | 8.291 | 258,661 | -0.34(-3.89%) |
Jul 31, 2019 | 8.641 | 8.942 | 8.536 | 8.627 | 677,117 | -0.03(-0.40%) |
Jul 30, 2019 | 8.690 | 8.718 | 8.431 | 8.662 | 330,021 | -0.14(-1.59%) |
Jul 29, 2019 | 8.466 | 8.851 | 8.403 | 8.802 | 260,579 | +0.27(+3.11%) |
Jul 26, 2019 | 8.319 | 8.620 | 8.312 | 8.536 | 323,433 | +0.23(+2.78%) |
Jul 25, 2019 | 8.305 | 8.368 | 8.165 | 8.305 | 209,082 | -0.05(-0.59%) |
Jul 24, 2019 | 8.214 | 8.515 | 8.214 | 8.354 | 388,000 | +0.13(+1.62%) |
Jul 23, 2019 | 8.298 | 8.333 | 8.165 | 8.221 | 211,052 | -0.07(-0.84%) |
Jul 22, 2019 | 8.627 | 8.655 | 8.277 | 8.291 | 430,795 | -0.34(-3.89%) |
Jul 19, 2019 | 8.599 | 8.732 | 8.473 | 8.627 | 299,708 | -0.02(-0.24%) |
Jul 18, 2019 | 8.711 | 8.739 | 8.466 | 8.648 | 255,972 | -0.08(-0.88%) |
Jul 17, 2019 | 8.585 | 8.788 | 8.585 | 8.725 | 306,128 | +0.13(+1.55%) |
Jul 16, 2019 | 8.354 | 8.655 | 8.337 | 8.592 | 312,887 | +0.18(+2.16%) |
Jul 15, 2019 | 8.732 | 8.732 | 8.382 | 8.410 | 368,993 | -0.30(-3.45%) |
Jul 12, 2019 | 8.655 | 8.837 | 8.627 | 8.711 | 345,301 | +0.14(+1.63%) |
Jul 11, 2019 | 8.361 | 8.627 | 8.361 | 8.571 | 716,988 | +0.20(+2.34%) |
Jul 10, 2019 | 8.431 | 8.592 | 8.228 | 8.375 | 457,320 | -0.05(-0.58%) |
Jul 09, 2019 | 8.340 | 8.585 | 8.263 | 8.424 | 548,099 | +0.08(+0.92%) |
Jul 08, 2019 | 8.347 | 8.438 | 8.291 | 8.347 | 268,510 | -0.05(-0.58%) |
Jul 05, 2019 | 8.452 | 8.536 | 8.305 | 8.396 | 451,635 | -0.02(-0.25%) |
Jul 03, 2019 | 8.410 | 8.536 | 8.130 | 8.417 | 652,012 | +0.01(+0.08%) |
Jul 02, 2019 | 8.298 | 8.431 | 8.130 | 8.410 | 223,428 | +0.11(+1.35%) |