Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.640 | 3.700 | 3.574 | 3.600 | 611,442 | -0.07(-1.91%) |
Sep 27, 2019 | 3.620 | 3.860 | 3.560 | 3.670 | 821,100 | +0.02(+0.55%) |
Sep 26, 2019 | 3.670 | 3.720 | 3.550 | 3.650 | 1,129,340 | -0.05(-1.35%) |
Sep 25, 2019 | 3.820 | 4.260 | 3.590 | 3.700 | 12,028,591 | +0.10(+2.64%) |
Sep 24, 2019 | 3.780 | 3.790 | 3.580 | 3.605 | 1,321,331 | -0.15(-4.12%) |
Sep 23, 2019 | 3.710 | 3.830 | 3.710 | 3.760 | 504,172 | +0.02(+0.53%) |
Sep 20, 2019 | 3.750 | 3.860 | 3.700 | 3.740 | 3,116,000 | -0.04(-1.06%) |
Sep 19, 2019 | 3.800 | 3.900 | 3.720 | 3.780 | 1,630,917 | -0.03(-0.79%) |
Sep 18, 2019 | 3.910 | 3.940 | 3.720 | 3.810 | 722,116 | -0.08(-2.06%) |
Sep 17, 2019 | 3.950 | 4.031 | 3.860 | 3.890 | 491,899 | -0.06(-1.52%) |
Sep 16, 2019 | 3.890 | 3.995 | 3.820 | 3.950 | 711,733 | +0.02(+0.51%) |
Sep 13, 2019 | 3.970 | 4.020 | 3.810 | 3.930 | 1,002,500 | -0.06(-1.50%) |
Sep 12, 2019 | 4.080 | 4.110 | 3.970 | 3.990 | 794,939 | -0.11(-2.68%) |
Sep 11, 2019 | 4.190 | 4.250 | 4.070 | 4.100 | 1,141,850 | -0.06(-1.44%) |
Sep 10, 2019 | 4.120 | 4.170 | 3.960 | 4.160 | 1,054,962 | +0.02(+0.48%) |
Sep 09, 2019 | 4.420 | 4.420 | 4.110 | 4.140 | 628,526 | -0.14(-3.27%) |
Sep 06, 2019 | 4.380 | 4.430 | 4.255 | 4.280 | 655,100 | -0.07(-1.61%) |
Sep 05, 2019 | 4.270 | 4.410 | 4.200 | 4.350 | 720,345 | +0.13(+3.08%) |
Sep 04, 2019 | 4.350 | 4.350 | 4.140 | 4.220 | 776,771 | -0.09(-2.09%) |
Sep 03, 2019 | 4.290 | 4.390 | 4.190 | 4.310 | 847,042 | -0.04(-0.92%) |
Aug 30, 2019 | 4.480 | 4.490 | 4.290 | 4.350 | 389,800 | -0.11(-2.47%) |
Aug 29, 2019 | 4.520 | 4.590 | 4.425 | 4.460 | 953,879 | -0.01(-0.22%) |
Aug 28, 2019 | 4.290 | 4.510 | 4.250 | 4.470 | 788,898 | +0.17(+3.95%) |
Aug 27, 2019 | 4.500 | 4.540 | 4.230 | 4.300 | 707,615 | -0.17(-3.80%) |
Aug 26, 2019 | 4.240 | 4.480 | 4.200 | 4.470 | 1,232,294 | +0.21(+4.93%) |
Aug 23, 2019 | 4.690 | 4.690 | 4.210 | 4.260 | 1,711,300 | -0.31(-6.78%) |
Aug 22, 2019 | 4.770 | 4.770 | 4.550 | 4.570 | 1,761,067 | -0.17(-3.59%) |
Aug 21, 2019 | 4.620 | 4.750 | 4.590 | 4.740 | 881,824 | +0.14(+3.04%) |
Aug 20, 2019 | 4.630 | 4.670 | 4.520 | 4.600 | 1,075,907 | -0.05(-1.08%) |
Aug 19, 2019 | 4.860 | 4.910 | 4.570 | 4.650 | 946,382 | -0.12(-2.52%) |
Aug 16, 2019 | 4.750 | 4.850 | 4.710 | 4.770 | 1,028,500 | +0.05(+1.06%) |
Aug 15, 2019 | 4.780 | 4.870 | 4.620 | 4.720 | 1,062,441 | -0.04(-0.84%) |
Aug 14, 2019 | 4.570 | 5.000 | 4.470 | 4.760 | 2,290,917 | +0.07(+1.49%) |
Aug 13, 2019 | 4.620 | 4.780 | 4.570 | 4.690 | 1,068,184 | +0.09(+1.96%) |
Aug 12, 2019 | 4.680 | 4.840 | 4.550 | 4.600 | 1,273,402 | -0.08(-1.71%) |
Aug 09, 2019 | 4.770 | 4.850 | 4.490 | 4.680 | 1,312,900 | -0.14(-2.90%) |
Aug 08, 2019 | 4.490 | 4.850 | 4.380 | 4.820 | 2,094,123 | +0.38(+8.56%) |
Aug 07, 2019 | 4.550 | 4.600 | 4.350 | 4.440 | 804,164 | -0.13(-2.84%) |
Aug 06, 2019 | 4.540 | 4.580 | 4.210 | 4.570 | 2,263,178 | +0.07(+1.56%) |
Aug 05, 2019 | 4.340 | 4.600 | 4.270 | 4.500 | 1,749,503 | +0.02(+0.45%) |
Aug 02, 2019 | 4.380 | 4.580 | 4.250 | 4.480 | 1,336,900 | -0.03(-0.67%) |
Aug 01, 2019 | 4.460 | 4.730 | 4.410 | 4.510 | 1,879,778 | +0.10(+2.27%) |
Jul 31, 2019 | 4.620 | 4.740 | 4.390 | 4.410 | 1,660,629 | -0.13(-2.86%) |
Jul 30, 2019 | 4.270 | 4.600 | 4.210 | 4.540 | 2,495,051 | +0.20(+4.61%) |
Jul 29, 2019 | 4.500 | 4.600 | 4.240 | 4.340 | 4,543,464 | -0.31(-6.67%) |
Jul 26, 2019 | 3.980 | 5.030 | 3.885 | 4.650 | 12,728,400 | +0.71(+18.02%) |
Jul 25, 2019 | 3.540 | 3.980 | 3.460 | 3.940 | 3,083,215 | +0.34(+9.44%) |
Jul 24, 2019 | 3.600 | 3.710 | 3.410 | 3.600 | 4,749,912 | +0.03(+0.84%) |
Jul 23, 2019 | 2.930 | 3.720 | 2.840 | 3.570 | 10,259,849 | +0.80(+28.88%) |
Jul 22, 2019 | 2.380 | 2.800 | 2.370 | 2.770 | 2,562,248 | +0.39(+16.39%) |
Jul 19, 2019 | 2.390 | 2.460 | 2.380 | 2.380 | 520,000 | -0.04(-1.65%) |
Jul 18, 2019 | 2.370 | 2.430 | 2.350 | 2.420 | 611,741 | +0.02(+0.83%) |
Jul 17, 2019 | 2.450 | 2.480 | 2.360 | 2.400 | 779,996 | -0.07(-2.83%) |
Jul 16, 2019 | 2.470 | 2.490 | 2.440 | 2.470 | 485,261 | +0.00(+0.00%) |
Jul 15, 2019 | 2.490 | 2.520 | 2.450 | 2.470 | 575,443 | -0.03(-1.20%) |
Jul 12, 2019 | 2.510 | 2.540 | 2.430 | 2.500 | 526,600 | -0.01(-0.40%) |
Jul 11, 2019 | 2.600 | 2.640 | 2.500 | 2.510 | 689,746 | -0.10(-3.83%) |
Jul 10, 2019 | 2.610 | 2.670 | 2.570 | 2.610 | 667,293 | +0.01(+0.38%) |
Jul 09, 2019 | 2.590 | 2.650 | 2.550 | 2.600 | 1,062,921 | -0.05(-1.89%) |
Jul 08, 2019 | 2.680 | 2.710 | 2.610 | 2.650 | 848,231 | -0.06(-2.21%) |
Jul 05, 2019 | 2.760 | 2.780 | 2.705 | 2.710 | 523,400 | -0.08(-2.87%) |
Jul 03, 2019 | 2.660 | 2.800 | 2.650 | 2.790 | 433,500 | +0.14(+5.28%) |
Jul 02, 2019 | 2.740 | 2.750 | 2.620 | 2.650 | 821,310 | -0.12(-4.33%) |