Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.120 | 4.150 | 3.912 | 3.920 | 728,592 | -0.20(-4.85%) |
Sep 27, 2019 | 4.270 | 4.380 | 4.105 | 4.120 | 572,700 | -0.12(-2.83%) |
Sep 26, 2019 | 4.440 | 4.460 | 4.150 | 4.240 | 777,420 | -0.19(-4.40%) |
Sep 25, 2019 | 4.370 | 4.550 | 4.300 | 4.435 | 614,553 | +0.07(+1.72%) |
Sep 24, 2019 | 4.420 | 4.420 | 4.220 | 4.360 | 850,144 | -0.06(-1.36%) |
Sep 23, 2019 | 4.480 | 4.600 | 4.360 | 4.420 | 493,585 | -0.09(-2.00%) |
Sep 20, 2019 | 4.510 | 4.650 | 4.465 | 4.510 | 4,066,400 | -0.01(-0.22%) |
Sep 19, 2019 | 4.580 | 4.720 | 4.430 | 4.520 | 463,231 | -0.09(-1.95%) |
Sep 18, 2019 | 4.770 | 4.997 | 4.510 | 4.610 | 716,431 | -0.15(-3.15%) |
Sep 17, 2019 | 4.780 | 4.960 | 4.650 | 4.760 | 650,663 | -0.02(-0.42%) |
Sep 16, 2019 | 5.080 | 5.190 | 4.680 | 4.780 | 1,005,508 | -0.32(-6.27%) |
Sep 13, 2019 | 5.280 | 5.290 | 4.830 | 5.100 | 1,183,200 | -0.16(-3.04%) |
Sep 12, 2019 | 5.260 | 5.460 | 5.090 | 5.260 | 1,064,963 | -0.01(-0.19%) |
Sep 11, 2019 | 5.430 | 5.770 | 4.900 | 5.270 | 1,618,731 | -0.13(-2.41%) |
Sep 10, 2019 | 4.270 | 5.420 | 4.240 | 5.400 | 1,831,028 | +1.12(+26.17%) |
Sep 09, 2019 | 4.100 | 4.320 | 4.010 | 4.280 | 575,500 | +0.21(+5.16%) |
Sep 06, 2019 | 4.090 | 4.200 | 3.990 | 4.070 | 575,600 | -0.02(-0.49%) |
Sep 05, 2019 | 4.000 | 4.130 | 3.900 | 4.090 | 696,743 | +0.17(+4.34%) |
Sep 04, 2019 | 4.130 | 4.190 | 3.870 | 3.920 | 841,752 | -0.19(-4.62%) |
Sep 03, 2019 | 4.110 | 4.240 | 4.060 | 4.110 | 747,913 | -0.02(-0.48%) |
Aug 30, 2019 | 4.330 | 4.360 | 4.110 | 4.130 | 325,700 | -0.19(-4.40%) |
Aug 29, 2019 | 4.340 | 4.440 | 4.130 | 4.320 | 560,523 | +0.05(+1.17%) |
Aug 28, 2019 | 4.110 | 4.320 | 4.060 | 4.270 | 442,287 | +0.15(+3.64%) |
Aug 27, 2019 | 4.240 | 4.280 | 4.120 | 4.120 | 738,910 | -0.07(-1.67%) |
Aug 26, 2019 | 4.150 | 4.210 | 4.040 | 4.190 | 689,470 | +0.14(+3.46%) |
Aug 23, 2019 | 4.230 | 4.380 | 4.020 | 4.050 | 854,700 | -0.21(-4.93%) |
Aug 22, 2019 | 4.440 | 4.470 | 4.260 | 4.260 | 592,982 | -0.17(-3.84%) |
Aug 21, 2019 | 4.520 | 4.539 | 4.370 | 4.430 | 504,790 | -0.06(-1.34%) |
Aug 20, 2019 | 4.810 | 4.880 | 4.450 | 4.490 | 760,378 | -0.34(-7.04%) |
Aug 19, 2019 | 4.790 | 4.950 | 4.700 | 4.830 | 1,102,139 | +0.13(+2.77%) |
Aug 16, 2019 | 4.360 | 4.700 | 4.320 | 4.700 | 888,500 | +0.40(+9.30%) |
Aug 15, 2019 | 4.450 | 4.640 | 4.280 | 4.300 | 721,063 | -0.13(-2.93%) |
Aug 14, 2019 | 4.370 | 4.500 | 4.280 | 4.430 | 1,068,356 | -0.05(-1.12%) |
Aug 13, 2019 | 4.410 | 4.620 | 4.320 | 4.480 | 764,648 | +0.09(+2.05%) |
Aug 12, 2019 | 4.400 | 4.700 | 4.300 | 4.390 | 1,141,253 | -0.02(-0.45%) |
Aug 09, 2019 | 4.110 | 4.450 | 4.100 | 4.410 | 930,600 | +0.24(+5.76%) |
Aug 08, 2019 | 3.520 | 4.200 | 3.520 | 4.170 | 1,143,610 | +0.51(+13.93%) |
Aug 07, 2019 | 3.610 | 3.690 | 3.505 | 3.660 | 601,381 | -0.04(-1.08%) |
Aug 06, 2019 | 3.570 | 3.760 | 3.500 | 3.700 | 878,549 | +0.15(+4.23%) |
Aug 05, 2019 | 3.660 | 3.740 | 3.520 | 3.550 | 1,532,169 | -0.26(-6.82%) |
Aug 02, 2019 | 4.090 | 4.170 | 3.730 | 3.810 | 1,067,600 | -0.33(-7.97%) |
Aug 01, 2019 | 4.210 | 4.330 | 4.100 | 4.140 | 878,600 | -0.05(-1.19%) |
Jul 31, 2019 | 4.300 | 4.440 | 4.170 | 4.190 | 858,041 | -0.12(-2.78%) |
Jul 30, 2019 | 4.010 | 4.370 | 3.990 | 4.310 | 874,648 | +0.29(+7.21%) |
Jul 29, 2019 | 3.940 | 4.050 | 3.810 | 4.020 | 486,754 | +0.13(+3.34%) |
Jul 26, 2019 | 3.920 | 3.940 | 3.800 | 3.890 | 575,600 | +0.01(+0.26%) |
Jul 25, 2019 | 4.060 | 4.120 | 3.880 | 3.880 | 734,251 | -0.18(-4.43%) |
Jul 24, 2019 | 4.020 | 4.085 | 3.920 | 4.060 | 748,390 | +0.06(+1.50%) |
Jul 23, 2019 | 3.830 | 4.085 | 3.810 | 4.000 | 693,192 | +0.22(+5.82%) |
Jul 22, 2019 | 3.880 | 3.960 | 3.770 | 3.780 | 628,565 | -0.10(-2.58%) |
Jul 19, 2019 | 3.880 | 3.970 | 3.760 | 3.880 | 715,900 | +0.04(+1.04%) |
Jul 18, 2019 | 3.920 | 3.990 | 3.720 | 3.840 | 954,182 | -0.08(-2.04%) |
Jul 17, 2019 | 4.030 | 4.070 | 3.830 | 3.920 | 1,014,086 | -0.13(-3.21%) |
Jul 16, 2019 | 4.290 | 4.290 | 4.050 | 4.050 | 791,834 | -0.22(-5.15%) |
Jul 15, 2019 | 4.240 | 4.290 | 4.130 | 4.270 | 521,255 | +0.06(+1.43%) |
Jul 12, 2019 | 4.210 | 4.255 | 4.100 | 4.210 | 818,000 | -0.01(-0.24%) |
Jul 11, 2019 | 4.260 | 4.300 | 4.190 | 4.220 | 760,411 | -0.06(-1.40%) |
Jul 10, 2019 | 4.390 | 4.490 | 4.200 | 4.280 | 749,878 | +0.00(+0.00%) |
Jul 09, 2019 | 4.100 | 4.280 | 4.080 | 4.280 | 694,731 | +0.13(+3.13%) |
Jul 08, 2019 | 4.360 | 4.410 | 4.090 | 4.150 | 1,327,163 | -0.23(-5.25%) |
Jul 05, 2019 | 4.480 | 4.540 | 4.370 | 4.380 | 674,300 | -0.13(-2.88%) |
Jul 03, 2019 | 4.670 | 4.678 | 4.410 | 4.510 | 491,600 | -0.04(-0.88%) |
Jul 02, 2019 | 4.590 | 4.590 | 4.390 | 4.550 | 952,242 | -0.30(-6.19%) |