Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.990 | 4.100 | 3.870 | 4.080 | 76,451 | +0.10(+2.51%) |
Sep 27, 2019 | 4.080 | 4.100 | 3.970 | 3.980 | 65,600 | -0.07(-1.73%) |
Sep 26, 2019 | 4.170 | 4.170 | 4.050 | 4.050 | 79,708 | -0.12(-2.88%) |
Sep 25, 2019 | 4.170 | 4.250 | 4.100 | 4.170 | 37,539 | -0.02(-0.48%) |
Sep 24, 2019 | 4.300 | 4.300 | 4.100 | 4.190 | 43,522 | -0.10(-2.33%) |
Sep 23, 2019 | 4.240 | 4.300 | 4.130 | 4.290 | 58,174 | +0.05(+1.18%) |
Sep 20, 2019 | 4.350 | 4.450 | 4.090 | 4.240 | 134,300 | -0.10(-2.30%) |
Sep 19, 2019 | 4.340 | 4.420 | 4.250 | 4.340 | 113,936 | +0.01(+0.23%) |
Sep 18, 2019 | 4.270 | 4.450 | 4.160 | 4.330 | 104,827 | +0.07(+1.64%) |
Sep 17, 2019 | 4.190 | 4.300 | 4.150 | 4.260 | 62,978 | +0.10(+2.40%) |
Sep 16, 2019 | 4.120 | 4.300 | 4.100 | 4.160 | 49,396 | +0.01(+0.24%) |
Sep 13, 2019 | 4.310 | 4.310 | 4.120 | 4.150 | 74,100 | -0.14(-3.26%) |
Sep 12, 2019 | 4.440 | 4.450 | 4.150 | 4.290 | 40,472 | -0.13(-2.94%) |
Sep 11, 2019 | 4.180 | 4.580 | 4.020 | 4.420 | 84,778 | +0.25(+6.00%) |
Sep 10, 2019 | 4.080 | 4.190 | 4.052 | 4.170 | 29,709 | +0.07(+1.71%) |
Sep 09, 2019 | 4.360 | 4.460 | 4.100 | 4.100 | 70,643 | -0.24(-5.53%) |
Sep 06, 2019 | 4.300 | 4.577 | 4.250 | 4.340 | 142,500 | +0.09(+2.12%) |
Sep 05, 2019 | 4.040 | 4.390 | 4.020 | 4.250 | 318,524 | +0.26(+6.52%) |
Sep 04, 2019 | 4.010 | 4.210 | 3.860 | 3.990 | 81,738 | -0.02(-0.50%) |
Sep 03, 2019 | 4.150 | 4.180 | 3.900 | 4.010 | 112,895 | -0.14(-3.37%) |
Aug 30, 2019 | 3.900 | 4.200 | 3.720 | 4.150 | 123,100 | +0.15(+3.75%) |
Aug 29, 2019 | 3.730 | 4.010 | 3.680 | 4.000 | 153,542 | +0.17(+4.44%) |
Aug 28, 2019 | 3.820 | 3.920 | 3.770 | 3.830 | 136,269 | -0.04(-1.03%) |
Aug 27, 2019 | 4.120 | 4.134 | 3.810 | 3.870 | 154,996 | -0.22(-5.38%) |
Aug 26, 2019 | 4.200 | 4.200 | 3.970 | 4.090 | 68,818 | -0.05(-1.21%) |
Aug 23, 2019 | 4.220 | 4.300 | 4.090 | 4.140 | 66,700 | -0.08(-1.90%) |
Aug 22, 2019 | 4.460 | 4.518 | 4.170 | 4.220 | 38,968 | -0.23(-5.17%) |
Aug 21, 2019 | 4.460 | 4.670 | 4.300 | 4.450 | 212,282 | +0.07(+1.60%) |
Aug 20, 2019 | 4.440 | 4.499 | 4.260 | 4.380 | 58,623 | -0.06(-1.35%) |
Aug 19, 2019 | 4.290 | 4.860 | 4.285 | 4.440 | 184,365 | +0.21(+4.96%) |
Aug 16, 2019 | 4.210 | 4.345 | 4.100 | 4.230 | 57,800 | +0.05(+1.08%) |
Aug 15, 2019 | 4.340 | 4.340 | 4.120 | 4.185 | 68,983 | -0.18(-4.01%) |
Aug 14, 2019 | 4.460 | 4.460 | 4.250 | 4.360 | 96,666 | -0.14(-3.11%) |
Aug 13, 2019 | 4.480 | 4.610 | 4.450 | 4.500 | 79,797 | +0.05(+1.12%) |
Aug 12, 2019 | 4.500 | 4.670 | 4.420 | 4.450 | 181,945 | -0.03(-0.67%) |
Aug 09, 2019 | 4.260 | 4.650 | 4.250 | 4.480 | 158,600 | +0.22(+5.04%) |
Aug 08, 2019 | 4.030 | 4.280 | 4.000 | 4.265 | 108,017 | +0.22(+5.57%) |
Aug 07, 2019 | 4.140 | 4.240 | 3.970 | 4.040 | 92,614 | -0.08(-1.94%) |
Aug 06, 2019 | 4.330 | 4.330 | 3.910 | 4.120 | 197,137 | -0.16(-3.74%) |
Aug 05, 2019 | 4.450 | 4.450 | 4.240 | 4.280 | 81,849 | -0.16(-3.60%) |
Aug 02, 2019 | 4.660 | 4.747 | 4.310 | 4.440 | 134,600 | -0.18(-3.90%) |
Aug 01, 2019 | 4.840 | 4.900 | 4.540 | 4.620 | 85,697 | -0.20(-4.15%) |
Jul 31, 2019 | 4.980 | 5.090 | 4.650 | 4.820 | 269,888 | -0.05(-1.03%) |
Jul 30, 2019 | 3.970 | 5.040 | 3.970 | 4.870 | 375,613 | +0.92(+23.29%) |
Jul 29, 2019 | 4.350 | 4.350 | 3.860 | 3.950 | 410,177 | -0.42(-9.61%) |
Jul 26, 2019 | 4.450 | 4.650 | 4.345 | 4.370 | 122,000 | +0.03(+0.69%) |
Jul 25, 2019 | 5.060 | 5.060 | 4.270 | 4.340 | 286,376 | -0.71(-14.06%) |
Jul 24, 2019 | 5.070 | 5.100 | 5.020 | 5.050 | 55,245 | -0.02(-0.39%) |
Jul 23, 2019 | 5.120 | 5.186 | 5.050 | 5.070 | 70,824 | -0.03(-0.59%) |
Jul 22, 2019 | 5.140 | 5.290 | 5.060 | 5.100 | 83,563 | +0.00(+0.00%) |
Jul 19, 2019 | 5.100 | 5.150 | 5.050 | 5.100 | 95,900 | +0.03(+0.59%) |
Jul 18, 2019 | 5.360 | 5.440 | 5.020 | 5.070 | 143,633 | -0.27(-5.06%) |
Jul 17, 2019 | 5.360 | 5.490 | 5.200 | 5.340 | 164,409 | +0.01(+0.19%) |
Jul 16, 2019 | 5.330 | 5.449 | 5.250 | 5.330 | 76,661 | +0.06(+1.14%) |
Jul 15, 2019 | 5.180 | 5.360 | 5.130 | 5.270 | 108,719 | +0.16(+3.13%) |
Jul 12, 2019 | 5.240 | 5.240 | 4.810 | 5.110 | 305,600 | -0.15(-2.85%) |
Jul 11, 2019 | 5.490 | 5.490 | 5.200 | 5.260 | 123,670 | -0.21(-3.84%) |
Jul 10, 2019 | 5.650 | 5.775 | 5.361 | 5.470 | 158,882 | -0.19(-3.36%) |
Jul 09, 2019 | 5.630 | 5.685 | 5.600 | 5.660 | 200,301 | +0.02(+0.35%) |
Jul 08, 2019 | 5.620 | 5.770 | 5.620 | 5.640 | 49,621 | +0.01(+0.18%) |
Jul 05, 2019 | 5.890 | 5.960 | 5.560 | 5.630 | 177,800 | -0.38(-6.32%) |
Jul 03, 2019 | 6.110 | 6.185 | 6.010 | 6.010 | 57,500 | -0.10(-1.64%) |
Jul 02, 2019 | 6.120 | 6.120 | 6.070 | 6.110 | 86,272 | +0.03(+0.49%) |