Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.320 | 4.480 | 4.280 | 4.400 | 3,636,016 | +0.08(+1.85%) |
Sep 27, 2019 | 4.020 | 4.360 | 4.020 | 4.320 | 5,032,000 | +0.31(+7.73%) |
Sep 26, 2019 | 4.250 | 4.300 | 3.900 | 4.010 | 4,839,880 | -0.24(-5.65%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.120 | 4.250 | 2,624,076 | +0.10(+2.41%) |
Sep 24, 2019 | 4.260 | 4.420 | 4.120 | 4.150 | 3,861,402 | -0.07(-1.66%) |
Sep 23, 2019 | 4.180 | 4.350 | 4.130 | 4.220 | 3,795,189 | +0.04(+0.96%) |
Sep 20, 2019 | 4.330 | 4.390 | 4.110 | 4.180 | 5,724,800 | -0.16(-3.69%) |
Sep 19, 2019 | 4.530 | 4.650 | 4.320 | 4.340 | 5,166,067 | -0.20(-4.41%) |
Sep 18, 2019 | 4.670 | 4.720 | 4.420 | 4.540 | 4,582,014 | +0.00(+0.00%) |
Sep 17, 2019 | 4.830 | 4.840 | 4.470 | 4.540 | 6,025,218 | -0.27(-5.61%) |
Sep 16, 2019 | 5.000 | 5.170 | 4.730 | 4.810 | 7,271,667 | -0.11(-2.24%) |
Sep 13, 2019 | 4.891 | 5.229 | 4.824 | 4.920 | 8,379,963 | +0.07(+1.39%) |
Sep 12, 2019 | 5.132 | 5.373 | 4.814 | 4.852 | 16,790,456 | -2.06(-29.85%) |
Sep 11, 2019 | 6.560 | 6.984 | 5.865 | 6.917 | 7,397,581 | +0.38(+5.75%) |
Sep 10, 2019 | 6.126 | 6.608 | 5.817 | 6.541 | 7,011,510 | +0.57(+9.53%) |
Sep 09, 2019 | 5.402 | 6.000 | 5.277 | 5.972 | 5,145,659 | +0.65(+12.14%) |
Sep 06, 2019 | 5.036 | 5.518 | 4.978 | 5.325 | 3,664,225 | +0.32(+6.36%) |
Sep 05, 2019 | 4.843 | 5.123 | 4.785 | 5.007 | 4,518,708 | +0.23(+4.85%) |
Sep 04, 2019 | 5.209 | 5.248 | 4.756 | 4.775 | 5,221,860 | -0.38(-7.30%) |
Sep 03, 2019 | 5.364 | 5.605 | 4.997 | 5.152 | 5,000,964 | -0.08(-1.48%) |
Aug 30, 2019 | 5.113 | 5.287 | 5.094 | 5.229 | 1,811,225 | +0.19(+3.83%) |
Aug 29, 2019 | 5.026 | 5.393 | 4.988 | 5.036 | 3,554,041 | +0.14(+2.76%) |
Aug 28, 2019 | 4.544 | 5.036 | 4.501 | 4.901 | 2,938,856 | +0.35(+7.63%) |
Aug 27, 2019 | 4.756 | 4.766 | 4.428 | 4.553 | 1,850,328 | -0.19(-4.07%) |
Aug 26, 2019 | 4.708 | 4.770 | 4.370 | 4.746 | 2,811,096 | +0.02(+0.41%) |
Aug 23, 2019 | 4.621 | 4.987 | 4.621 | 4.727 | 3,073,372 | +0.04(+0.82%) |
Aug 22, 2019 | 4.592 | 4.814 | 4.582 | 4.688 | 3,783,215 | +0.19(+4.29%) |
Aug 21, 2019 | 4.274 | 4.795 | 4.196 | 4.496 | 7,675,517 | +0.31(+7.37%) |
Aug 20, 2019 | 4.457 | 4.563 | 4.061 | 4.187 | 4,979,141 | -0.32(-7.07%) |
Aug 19, 2019 | 5.074 | 5.315 | 4.486 | 4.505 | 5,442,614 | -0.38(-7.71%) |
Aug 16, 2019 | 4.274 | 5.084 | 4.235 | 4.881 | 4,419,481 | +0.66(+15.53%) |
Aug 15, 2019 | 4.447 | 4.505 | 4.081 | 4.225 | 2,109,493 | -0.21(-4.78%) |
Aug 14, 2019 | 4.688 | 4.766 | 4.409 | 4.438 | 2,631,486 | -0.39(-8.00%) |
Aug 13, 2019 | 4.814 | 5.055 | 4.631 | 4.824 | 2,051,976 | +0.03(+0.60%) |
Aug 12, 2019 | 4.920 | 5.055 | 4.669 | 4.795 | 1,948,350 | -0.13(-2.55%) |
Aug 09, 2019 | 4.968 | 5.094 | 4.679 | 4.920 | 2,471,323 | -0.05(-0.97%) |
Aug 08, 2019 | 4.698 | 4.988 | 4.645 | 4.968 | 1,620,049 | +0.30(+6.40%) |
Aug 07, 2019 | 4.631 | 4.775 | 4.505 | 4.669 | 1,619,119 | -0.06(-1.22%) |
Aug 06, 2019 | 4.389 | 4.746 | 4.389 | 4.727 | 1,508,843 | +0.37(+8.41%) |
Aug 05, 2019 | 4.341 | 4.418 | 4.206 | 4.360 | 1,534,394 | -0.08(-1.74%) |
Aug 02, 2019 | 4.428 | 4.524 | 4.332 | 4.438 | 989,006 | +0.07(+1.55%) |
Aug 01, 2019 | 4.708 | 4.727 | 4.274 | 4.370 | 2,117,762 | -0.33(-6.98%) |
Jul 31, 2019 | 4.756 | 4.843 | 4.631 | 4.698 | 1,113,228 | -0.06(-1.22%) |
Jul 30, 2019 | 4.660 | 4.780 | 4.544 | 4.756 | 799,120 | +0.07(+1.44%) |
Jul 29, 2019 | 4.669 | 4.727 | 4.457 | 4.688 | 1,058,392 | +0.01(+0.21%) |
Jul 26, 2019 | 4.515 | 4.732 | 4.409 | 4.679 | 1,581,932 | +0.18(+4.08%) |
Jul 25, 2019 | 4.772 | 4.867 | 4.467 | 4.496 | 1,802,392 | -0.29(-6.05%) |
Jul 24, 2019 | 4.640 | 4.843 | 4.563 | 4.785 | 2,264,248 | +0.14(+2.90%) |
Jul 23, 2019 | 4.968 | 5.065 | 4.621 | 4.650 | 2,937,857 | -0.30(-6.04%) |
Jul 22, 2019 | 5.094 | 5.229 | 4.896 | 4.949 | 1,651,328 | -0.14(-2.84%) |
Jul 19, 2019 | 5.055 | 5.209 | 4.920 | 5.094 | 2,112,975 | +0.04(+0.76%) |
Jul 18, 2019 | 5.200 | 5.229 | 5.055 | 5.055 | 1,895,673 | -0.15(-2.96%) |
Jul 17, 2019 | 5.701 | 5.711 | 5.161 | 5.209 | 3,393,560 | -0.50(-8.78%) |
Jul 16, 2019 | 5.759 | 5.841 | 5.629 | 5.711 | 1,800,882 | -0.04(-0.67%) |
Jul 15, 2019 | 5.885 | 6.010 | 5.634 | 5.750 | 1,580,758 | -0.14(-2.30%) |
Jul 12, 2019 | 5.701 | 5.899 | 5.653 | 5.885 | 2,690,872 | +0.18(+3.21%) |
Jul 11, 2019 | 5.769 | 5.808 | 5.566 | 5.701 | 1,502,599 | -0.04(-0.67%) |
Jul 10, 2019 | 5.759 | 5.827 | 5.653 | 5.740 | 1,716,898 | +0.02(+0.34%) |
Jul 09, 2019 | 5.933 | 5.933 | 5.595 | 5.721 | 2,278,030 | -0.25(-4.20%) |
Jul 08, 2019 | 5.470 | 5.972 | 5.320 | 5.972 | 2,795,150 | +0.46(+8.41%) |
Jul 05, 2019 | 5.219 | 5.586 | 5.200 | 5.508 | 2,927,006 | +0.29(+5.55%) |
Jul 03, 2019 | 5.103 | 5.282 | 5.065 | 5.219 | 953,036 | +0.14(+2.66%) |
Jul 02, 2019 | 5.287 | 5.412 | 5.026 | 5.084 | 3,044,373 | -0.20(-3.83%) |