Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.070 | 4.310 | 4.000 | 4.250 | 398,556 | +0.32(+8.14%) |
Sep 27, 2019 | 3.980 | 4.030 | 3.763 | 3.930 | 355,600 | +0.12(+3.19%) |
Sep 26, 2019 | 3.870 | 4.010 | 3.770 | 3.809 | 114,470 | +0.01(+0.23%) |
Sep 25, 2019 | 3.940 | 3.979 | 3.752 | 3.800 | 413,517 | +0.09(+2.43%) |
Sep 24, 2019 | 3.500 | 3.730 | 3.500 | 3.710 | 296,154 | +0.26(+7.54%) |
Sep 23, 2019 | 3.520 | 3.595 | 3.420 | 3.450 | 341,315 | -0.03(-0.86%) |
Sep 20, 2019 | 3.420 | 3.550 | 3.370 | 3.480 | 285,200 | +0.00(+0.00%) |
Sep 19, 2019 | 3.440 | 3.540 | 3.390 | 3.480 | 278,323 | -0.08(-2.25%) |
Sep 18, 2019 | 3.550 | 3.609 | 3.420 | 3.560 | 291,166 | +0.16(+4.71%) |
Sep 17, 2019 | 2.980 | 3.440 | 2.970 | 3.400 | 1,471,025 | +0.33(+10.75%) |
Sep 16, 2019 | 3.720 | 3.720 | 2.790 | 3.070 | 1,983,048 | -1.96(-38.96%) |
Sep 13, 2019 | 4.950 | 5.080 | 4.950 | 5.029 | 30,700 | +0.06(+1.25%) |
Sep 12, 2019 | 5.140 | 5.210 | 4.720 | 4.967 | 216,463 | +0.24(+5.02%) |
Sep 11, 2019 | 4.400 | 4.834 | 4.315 | 4.730 | 921,284 | +0.29(+6.53%) |
Sep 10, 2019 | 4.240 | 4.500 | 4.150 | 4.440 | 140,333 | +0.12(+2.77%) |
Sep 09, 2019 | 4.490 | 4.500 | 4.260 | 4.320 | 526,686 | -0.35(-7.49%) |
Sep 06, 2019 | 5.050 | 5.079 | 4.600 | 4.670 | 250,700 | -0.09(-1.81%) |
Sep 05, 2019 | 4.620 | 4.802 | 4.381 | 4.756 | 197,337 | +0.04(+0.75%) |
Sep 04, 2019 | 4.950 | 5.000 | 4.660 | 4.721 | 319,714 | -0.69(-12.73%) |
Sep 03, 2019 | 5.500 | 5.700 | 5.350 | 5.410 | 194,100 | +0.31(+6.07%) |
Aug 30, 2019 | 4.810 | 5.220 | 4.750 | 5.100 | 312,500 | +0.35(+7.37%) |
Aug 29, 2019 | 4.830 | 4.860 | 4.700 | 4.750 | 162,080 | -0.18(-3.60%) |
Aug 28, 2019 | 4.820 | 4.987 | 4.710 | 4.927 | 127,508 | -0.27(-5.18%) |
Aug 27, 2019 | 5.390 | 5.540 | 5.160 | 5.197 | 448,182 | -0.32(-5.82%) |
Aug 26, 2019 | 5.180 | 5.600 | 5.110 | 5.518 | 36,613 | +0.01(+0.15%) |
Aug 23, 2019 | 5.460 | 5.630 | 5.280 | 5.510 | 188,100 | +0.41(+8.12%) |
Aug 22, 2019 | 4.980 | 5.160 | 4.961 | 5.096 | 57,859 | +0.11(+2.12%) |
Aug 21, 2019 | 4.730 | 5.040 | 4.650 | 4.990 | 161,946 | +0.08(+1.63%) |
Aug 20, 2019 | 5.080 | 5.120 | 4.800 | 4.910 | 28,219 | +0.02(+0.47%) |
Aug 19, 2019 | 4.960 | 5.120 | 4.820 | 4.887 | 59,347 | -0.37(-7.08%) |
Aug 16, 2019 | 5.270 | 5.420 | 5.220 | 5.259 | 20,900 | -0.09(-1.70%) |
Aug 15, 2019 | 5.372 | 5.500 | 5.251 | 5.350 | 68,846 | +0.13(+2.49%) |
Aug 14, 2019 | 5.230 | 5.455 | 5.120 | 5.220 | 325,130 | +0.48(+10.23%) |
Aug 13, 2019 | 5.450 | 5.450 | 4.650 | 4.735 | 282,958 | -0.69(-12.65%) |
Aug 12, 2019 | 5.450 | 5.550 | 5.342 | 5.421 | 63,839 | -0.14(-2.58%) |
Aug 09, 2019 | 5.700 | 5.700 | 5.405 | 5.565 | 203,300 | -0.57(-9.22%) |
Aug 08, 2019 | 6.100 | 6.360 | 6.050 | 6.130 | 56,155 | -0.20(-3.15%) |
Aug 07, 2019 | 6.440 | 6.952 | 6.270 | 6.330 | 147,819 | +0.43(+7.24%) |
Aug 06, 2019 | 5.470 | 5.950 | 5.430 | 5.903 | 30,962 | +0.35(+6.25%) |
Aug 05, 2019 | 5.650 | 5.650 | 5.370 | 5.556 | 227,591 | +0.13(+2.43%) |
Aug 02, 2019 | 5.299 | 5.570 | 5.280 | 5.424 | 51,600 | -0.29(-5.09%) |
Aug 01, 2019 | 5.170 | 5.920 | 5.000 | 5.715 | 272,793 | +0.79(+16.10%) |
Jul 31, 2019 | 4.800 | 4.922 | 4.750 | 4.922 | 134,287 | +0.05(+1.07%) |
Jul 30, 2019 | 5.140 | 5.175 | 4.830 | 4.870 | 52,685 | -0.32(-6.17%) |
Jul 29, 2019 | 5.310 | 5.390 | 5.180 | 5.190 | 11,131 | -0.24(-4.42%) |
Jul 26, 2019 | 5.440 | 5.560 | 5.380 | 5.430 | 37,600 | -0.06(-1.00%) |
Jul 25, 2019 | 5.354 | 5.520 | 5.300 | 5.485 | 50,453 | -0.03(-0.62%) |
Jul 24, 2019 | 5.210 | 5.620 | 5.020 | 5.519 | 50,260 | +0.31(+5.88%) |
Jul 23, 2019 | 5.380 | 5.460 | 5.200 | 5.213 | 75,227 | -0.17(-3.10%) |
Jul 22, 2019 | 5.420 | 5.530 | 5.378 | 5.380 | 32,933 | -0.03(-0.47%) |
Jul 19, 2019 | 5.560 | 5.730 | 5.405 | 5.405 | 113,600 | -0.15(-2.74%) |
Jul 18, 2019 | 5.250 | 5.790 | 5.250 | 5.558 | 150,618 | +0.26(+5.00%) |
Jul 17, 2019 | 4.900 | 5.320 | 4.900 | 5.293 | 128,809 | +0.37(+7.58%) |
Jul 16, 2019 | 4.620 | 5.160 | 4.500 | 4.920 | 99,687 | +0.27(+5.81%) |
Jul 15, 2019 | 4.360 | 4.650 | 4.360 | 4.650 | 28,479 | +0.19(+4.32%) |
Jul 12, 2019 | 4.460 | 4.500 | 4.380 | 4.457 | 74,500 | +0.06(+1.27%) |
Jul 11, 2019 | 4.380 | 4.670 | 4.320 | 4.401 | 114,374 | -0.02(-0.56%) |
Jul 10, 2019 | 4.690 | 4.690 | 4.390 | 4.426 | 109,442 | -0.61(-12.18%) |
Jul 09, 2019 | 5.190 | 5.200 | 5.040 | 5.040 | 6,221 | -0.15(-2.89%) |
Jul 08, 2019 | 5.070 | 5.200 | 4.910 | 5.190 | 20,460 | +0.04(+0.78%) |
Jul 05, 2019 | 5.250 | 5.250 | 5.100 | 5.150 | 33,400 | -0.23(-4.36%) |
Jul 03, 2019 | 5.350 | 5.610 | 5.280 | 5.385 | 93,300 | -0.12(-2.18%) |
Jul 02, 2019 | 4.990 | 5.560 | 4.985 | 5.505 | 83,764 | +0.68(+14.15%) |