Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.840 | 4.900 | 4.730 | 4.760 | 920,648 | -0.10(-2.06%) |
Sep 27, 2019 | 4.950 | 5.000 | 4.840 | 4.860 | 489,100 | -0.08(-1.62%) |
Sep 26, 2019 | 5.020 | 5.080 | 4.890 | 4.940 | 508,786 | -0.10(-2.08%) |
Sep 25, 2019 | 4.930 | 5.050 | 4.870 | 5.045 | 907,821 | +0.13(+2.75%) |
Sep 24, 2019 | 5.260 | 5.330 | 4.910 | 4.910 | 882,181 | -0.34(-6.48%) |
Sep 23, 2019 | 5.160 | 5.290 | 5.150 | 5.250 | 448,447 | +0.07(+1.35%) |
Sep 20, 2019 | 5.260 | 5.360 | 5.170 | 5.180 | 911,800 | -0.09(-1.71%) |
Sep 19, 2019 | 5.430 | 5.436 | 5.270 | 5.270 | 569,908 | -0.12(-2.23%) |
Sep 18, 2019 | 5.460 | 5.510 | 5.360 | 5.390 | 541,252 | -0.07(-1.28%) |
Sep 17, 2019 | 5.530 | 5.540 | 5.370 | 5.460 | 447,381 | -0.12(-2.15%) |
Sep 16, 2019 | 5.540 | 5.670 | 5.500 | 5.580 | 512,037 | +0.00(+0.00%) |
Sep 13, 2019 | 5.560 | 5.650 | 5.440 | 5.580 | 697,500 | +0.03(+0.54%) |
Sep 12, 2019 | 5.410 | 5.820 | 5.380 | 5.550 | 1,041,424 | +0.27(+5.11%) |
Sep 11, 2019 | 5.080 | 5.340 | 5.040 | 5.280 | 845,835 | +0.21(+4.14%) |
Sep 10, 2019 | 4.890 | 5.190 | 4.890 | 5.070 | 727,003 | +0.18(+3.68%) |
Sep 09, 2019 | 4.730 | 5.070 | 4.730 | 4.890 | 906,536 | +0.17(+3.60%) |
Sep 06, 2019 | 4.560 | 4.820 | 4.550 | 4.720 | 666,500 | +0.15(+3.28%) |
Sep 05, 2019 | 4.530 | 4.630 | 4.375 | 4.570 | 1,363,984 | +0.09(+2.01%) |
Sep 04, 2019 | 4.580 | 4.580 | 4.480 | 4.480 | 473,202 | -0.05(-1.10%) |
Sep 03, 2019 | 4.580 | 4.580 | 4.495 | 4.530 | 608,129 | -0.08(-1.74%) |
Aug 30, 2019 | 4.630 | 4.675 | 4.500 | 4.610 | 548,900 | -0.02(-0.43%) |
Aug 29, 2019 | 4.630 | 4.690 | 4.580 | 4.630 | 595,226 | +0.05(+1.09%) |
Aug 28, 2019 | 4.450 | 4.680 | 4.420 | 4.580 | 1,436,766 | +0.10(+2.23%) |
Aug 27, 2019 | 4.760 | 4.800 | 4.440 | 4.480 | 1,405,163 | -0.27(-5.68%) |
Aug 26, 2019 | 4.800 | 4.820 | 4.710 | 4.750 | 774,189 | +0.03(+0.64%) |
Aug 23, 2019 | 4.830 | 4.890 | 4.620 | 4.720 | 1,052,700 | -0.11(-2.28%) |
Aug 22, 2019 | 5.310 | 5.440 | 4.770 | 4.830 | 1,845,671 | +0.00(+0.00%) |
Aug 21, 2019 | 4.910 | 4.960 | 4.770 | 4.830 | 872,526 | -0.06(-1.23%) |
Aug 20, 2019 | 4.910 | 4.970 | 4.790 | 4.890 | 560,730 | -0.01(-0.20%) |
Aug 19, 2019 | 5.150 | 5.210 | 4.885 | 4.900 | 884,789 | -0.17(-3.35%) |
Aug 16, 2019 | 5.020 | 5.130 | 4.990 | 5.070 | 782,800 | +0.07(+1.40%) |
Aug 15, 2019 | 5.120 | 5.120 | 4.950 | 5.000 | 760,960 | -0.08(-1.57%) |
Aug 14, 2019 | 5.120 | 5.140 | 4.990 | 5.080 | 1,415,325 | -0.11(-2.12%) |
Aug 13, 2019 | 5.260 | 5.380 | 5.160 | 5.190 | 931,059 | -0.06(-1.14%) |
Aug 12, 2019 | 5.110 | 5.520 | 5.065 | 5.250 | 2,553,517 | +0.09(+1.74%) |
Aug 09, 2019 | 5.350 | 5.360 | 5.155 | 5.160 | 755,800 | -0.26(-4.80%) |
Aug 08, 2019 | 5.280 | 5.445 | 5.205 | 5.420 | 801,877 | +0.15(+2.85%) |
Aug 07, 2019 | 5.210 | 5.390 | 5.110 | 5.270 | 1,214,053 | -0.01(-0.19%) |
Aug 06, 2019 | 5.400 | 5.500 | 5.090 | 5.280 | 2,162,595 | +0.08(+1.54%) |
Aug 05, 2019 | 5.450 | 5.450 | 5.010 | 5.200 | 1,209,666 | -0.30(-5.45%) |
Aug 02, 2019 | 5.840 | 5.865 | 5.470 | 5.500 | 1,307,300 | -0.34(-5.82%) |
Aug 01, 2019 | 6.270 | 6.270 | 5.670 | 5.840 | 3,129,893 | -0.02(-0.34%) |
Jul 31, 2019 | 7.500 | 7.600 | 5.650 | 5.860 | 6,628,240 | -1.93(-24.78%) |
Jul 30, 2019 | 7.970 | 7.979 | 7.760 | 7.790 | 1,357,078 | -0.19(-2.38%) |
Jul 29, 2019 | 8.100 | 8.160 | 7.950 | 7.980 | 408,670 | -0.12(-1.48%) |
Jul 26, 2019 | 8.030 | 8.151 | 7.960 | 8.100 | 1,069,000 | +0.09(+1.12%) |
Jul 25, 2019 | 8.030 | 8.050 | 7.900 | 8.010 | 402,894 | +0.01(+0.12%) |
Jul 24, 2019 | 7.810 | 8.010 | 7.780 | 8.000 | 761,643 | +0.19(+2.43%) |
Jul 23, 2019 | 7.760 | 7.820 | 7.660 | 7.810 | 1,198,835 | +0.08(+1.03%) |
Jul 22, 2019 | 7.810 | 7.940 | 7.610 | 7.730 | 1,201,336 | -0.09(-1.15%) |
Jul 19, 2019 | 7.790 | 7.865 | 7.760 | 7.820 | 575,500 | -0.04(-0.51%) |
Jul 18, 2019 | 7.910 | 7.975 | 7.750 | 7.860 | 931,540 | -0.07(-0.88%) |
Jul 17, 2019 | 7.880 | 7.960 | 7.840 | 7.930 | 551,668 | +0.03(+0.38%) |
Jul 16, 2019 | 8.000 | 8.050 | 7.880 | 7.900 | 923,794 | -0.12(-1.50%) |
Jul 15, 2019 | 8.090 | 8.190 | 7.980 | 8.020 | 900,443 | -0.01(-0.12%) |
Jul 12, 2019 | 8.040 | 8.210 | 8.005 | 8.030 | 561,700 | -0.02(-0.25%) |
Jul 11, 2019 | 8.140 | 8.190 | 8.020 | 8.050 | 636,732 | -0.05(-0.62%) |
Jul 10, 2019 | 8.000 | 8.130 | 7.950 | 8.100 | 747,755 | +0.16(+2.02%) |
Jul 09, 2019 | 7.820 | 7.960 | 7.710 | 7.940 | 1,029,602 | +0.11(+1.40%) |
Jul 08, 2019 | 7.840 | 8.000 | 7.810 | 7.830 | 894,500 | -0.02(-0.25%) |
Jul 05, 2019 | 7.400 | 8.440 | 7.380 | 7.850 | 3,896,700 | +0.39(+5.23%) |
Jul 03, 2019 | 7.390 | 7.480 | 7.320 | 7.460 | 218,000 | +0.08(+1.08%) |
Jul 02, 2019 | 7.220 | 7.390 | 7.120 | 7.380 | 730,276 | +0.14(+1.93%) |