Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.826 | 3.933 | 3.650 | 3.728 | 12,218,280 | -0.20(-4.98%) |
Sep 27, 2019 | 3.923 | 4.040 | 3.738 | 3.923 | 13,634,906 | -0.08(-1.95%) |
Sep 26, 2019 | 4.245 | 4.314 | 3.904 | 4.001 | 11,420,966 | -0.33(-7.66%) |
Sep 25, 2019 | 4.187 | 4.358 | 4.109 | 4.333 | 7,373,774 | +0.04(+0.91%) |
Sep 24, 2019 | 4.509 | 4.538 | 4.187 | 4.294 | 13,217,357 | -0.24(-5.38%) |
Sep 23, 2019 | 4.577 | 4.675 | 4.314 | 4.538 | 15,214,380 | -0.09(-1.90%) |
Sep 20, 2019 | 4.587 | 4.743 | 4.456 | 4.626 | 49,340,656 | +0.08(+1.72%) |
Sep 19, 2019 | 4.929 | 5.046 | 4.499 | 4.548 | 18,439,248 | -0.33(-6.80%) |
Sep 18, 2019 | 4.968 | 5.143 | 4.841 | 4.880 | 17,004,120 | -0.18(-3.47%) |
Sep 17, 2019 | 4.929 | 5.475 | 4.761 | 5.055 | 26,152,608 | +0.01(+0.19%) |
Sep 16, 2019 | 5.133 | 5.621 | 4.636 | 5.046 | 29,312,534 | +0.53(+11.66%) |
Sep 13, 2019 | 4.314 | 4.587 | 4.162 | 4.519 | 13,140,614 | +0.24(+5.71%) |
Sep 12, 2019 | 4.431 | 4.626 | 4.255 | 4.275 | 13,689,217 | -0.31(-6.81%) |
Sep 11, 2019 | 4.422 | 4.932 | 4.383 | 4.587 | 18,160,978 | +0.20(+4.66%) |
Sep 10, 2019 | 4.655 | 5.044 | 4.344 | 4.383 | 21,528,842 | -0.07(-1.53%) |
Sep 09, 2019 | 3.897 | 4.490 | 3.887 | 4.451 | 23,185,184 | +0.63(+16.54%) |
Sep 06, 2019 | 3.984 | 4.033 | 3.693 | 3.819 | 16,781,192 | -0.23(-5.76%) |
Sep 05, 2019 | 3.887 | 4.237 | 3.863 | 4.052 | 11,529,608 | +0.20(+5.30%) |
Sep 04, 2019 | 3.673 | 3.887 | 3.596 | 3.848 | 12,489,950 | +0.26(+7.32%) |
Sep 03, 2019 | 3.430 | 3.625 | 3.265 | 3.586 | 8,653,587 | +0.13(+3.65%) |
Aug 30, 2019 | 3.635 | 3.673 | 3.294 | 3.460 | 8,751,315 | -0.20(-5.57%) |
Aug 29, 2019 | 3.450 | 3.751 | 3.421 | 3.664 | 13,499,608 | +0.24(+7.10%) |
Aug 28, 2019 | 3.324 | 3.537 | 3.314 | 3.421 | 12,410,727 | +0.13(+3.83%) |
Aug 27, 2019 | 3.499 | 3.528 | 3.294 | 3.294 | 12,869,352 | -0.22(-6.35%) |
Aug 26, 2019 | 3.673 | 3.737 | 3.465 | 3.518 | 14,684,314 | -0.14(-3.72%) |
Aug 23, 2019 | 3.761 | 3.819 | 3.625 | 3.654 | 14,546,080 | -0.17(-4.57%) |
Aug 22, 2019 | 4.014 | 4.179 | 3.819 | 3.829 | 10,753,659 | -0.17(-4.14%) |
Aug 21, 2019 | 4.188 | 4.257 | 3.994 | 3.994 | 7,785,107 | -0.17(-3.97%) |
Aug 20, 2019 | 4.383 | 4.504 | 4.052 | 4.159 | 8,789,847 | -0.24(-5.52%) |
Aug 19, 2019 | 4.072 | 4.412 | 4.072 | 4.402 | 12,586,914 | +0.42(+10.49%) |
Aug 16, 2019 | 3.916 | 4.052 | 3.654 | 3.984 | 11,659,502 | +0.07(+1.74%) |
Aug 15, 2019 | 4.043 | 4.111 | 3.887 | 3.916 | 10,057,255 | -0.12(-2.89%) |
Aug 14, 2019 | 4.150 | 4.159 | 3.853 | 4.033 | 10,940,344 | -0.18(-4.38%) |
Aug 13, 2019 | 4.227 | 4.431 | 4.150 | 4.218 | 9,725,726 | -0.10(-2.25%) |
Aug 12, 2019 | 4.227 | 4.325 | 4.072 | 4.315 | 6,708,467 | +0.10(+2.30%) |
Aug 09, 2019 | 4.344 | 4.495 | 4.169 | 4.218 | 9,352,154 | -0.11(-2.47%) |
Aug 08, 2019 | 4.383 | 4.480 | 4.140 | 4.325 | 11,122,614 | +0.03(+0.68%) |
Aug 07, 2019 | 4.101 | 4.393 | 3.975 | 4.295 | 13,480,959 | +0.11(+2.55%) |
Aug 06, 2019 | 4.538 | 4.606 | 4.120 | 4.188 | 13,926,946 | -0.32(-7.11%) |
Aug 05, 2019 | 4.694 | 4.694 | 4.441 | 4.509 | 17,198,652 | -0.35(-7.20%) |
Aug 02, 2019 | 4.956 | 5.083 | 4.762 | 4.859 | 8,718,696 | -0.15(-2.91%) |
Aug 01, 2019 | 5.432 | 5.462 | 4.898 | 5.005 | 14,756,033 | -0.52(-9.49%) |
Jul 31, 2019 | 5.442 | 5.773 | 5.374 | 5.530 | 18,787,480 | +0.12(+2.15%) |
Jul 30, 2019 | 4.597 | 5.428 | 4.441 | 5.413 | 27,225,676 | +0.77(+16.53%) |
Jul 29, 2019 | 5.005 | 5.015 | 4.529 | 4.645 | 21,836,348 | -0.38(-7.54%) |
Jul 26, 2019 | 5.083 | 5.180 | 4.781 | 5.024 | 15,980,108 | +0.04(+0.78%) |
Jul 25, 2019 | 5.471 | 5.510 | 4.976 | 4.985 | 11,821,250 | -0.42(-7.73%) |
Jul 24, 2019 | 5.257 | 5.568 | 5.257 | 5.403 | 11,043,252 | +0.08(+1.46%) |
Jul 23, 2019 | 5.306 | 5.423 | 5.170 | 5.326 | 10,634,651 | +0.02(+0.37%) |
Jul 22, 2019 | 5.180 | 5.340 | 5.102 | 5.306 | 10,509,098 | +0.17(+3.21%) |
Jul 19, 2019 | 5.428 | 5.491 | 5.039 | 5.141 | 23,701,282 | +0.15(+2.92%) |
Jul 18, 2019 | 5.044 | 5.131 | 4.820 | 4.995 | 17,140,232 | -0.09(-1.72%) |
Jul 17, 2019 | 5.423 | 5.452 | 5.044 | 5.083 | 17,070,232 | -0.35(-6.44%) |
Jul 16, 2019 | 5.782 | 5.802 | 5.287 | 5.432 | 19,373,428 | -0.41(-6.99%) |
Jul 15, 2019 | 6.015 | 6.103 | 5.816 | 5.841 | 8,937,330 | -0.26(-4.30%) |
Jul 12, 2019 | 5.947 | 6.152 | 5.879 | 6.103 | 7,520,311 | +0.17(+2.78%) |
Jul 11, 2019 | 6.229 | 6.346 | 5.918 | 5.938 | 7,934,809 | -0.30(-4.83%) |
Jul 10, 2019 | 6.113 | 6.288 | 6.015 | 6.239 | 8,488,168 | +0.19(+3.22%) |
Jul 09, 2019 | 5.928 | 6.074 | 5.811 | 6.045 | 10,355,467 | +0.09(+1.47%) |
Jul 08, 2019 | 6.074 | 6.181 | 5.938 | 5.957 | 7,250,276 | -0.16(-2.54%) |
Jul 05, 2019 | 5.957 | 6.220 | 5.936 | 6.113 | 12,220,518 | +0.18(+3.11%) |
Jul 03, 2019 | 6.045 | 6.074 | 5.860 | 5.928 | 6,044,094 | -0.08(-1.29%) |
Jul 02, 2019 | 6.560 | 6.560 | 5.996 | 6.006 | 11,256,106 | -0.55(-8.44%) |