Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.730 | 3.830 | 3.640 | 3.750 | 506,693 | +0.04(+1.08%) |
Sep 27, 2019 | 3.950 | 3.950 | 3.510 | 3.710 | 1,115,200 | -0.16(-4.01%) |
Sep 26, 2019 | 3.950 | 3.980 | 3.800 | 3.865 | 571,551 | -0.07(-1.90%) |
Sep 25, 2019 | 3.860 | 3.970 | 3.800 | 3.940 | 600,343 | +0.10(+2.60%) |
Sep 24, 2019 | 4.050 | 4.089 | 3.750 | 3.840 | 863,030 | -0.17(-4.24%) |
Sep 23, 2019 | 4.070 | 4.330 | 3.980 | 4.010 | 1,266,597 | +0.00(+0.00%) |
Sep 20, 2019 | 3.770 | 4.560 | 3.760 | 4.010 | 11,471,300 | +0.16(+4.16%) |
Sep 19, 2019 | 4.190 | 4.370 | 3.800 | 3.850 | 2,239,355 | -0.34(-8.11%) |
Sep 18, 2019 | 4.410 | 4.410 | 4.120 | 4.190 | 1,348,240 | -0.25(-5.63%) |
Sep 17, 2019 | 4.700 | 4.720 | 4.160 | 4.440 | 1,248,287 | -0.13(-2.84%) |
Sep 16, 2019 | 5.540 | 5.540 | 4.280 | 4.570 | 2,949,509 | -1.12(-19.68%) |
Sep 13, 2019 | 6.100 | 6.150 | 5.630 | 5.690 | 1,105,500 | -0.37(-6.11%) |
Sep 12, 2019 | 6.020 | 6.190 | 5.940 | 6.060 | 609,613 | +0.01(+0.17%) |
Sep 11, 2019 | 5.940 | 6.131 | 5.880 | 6.050 | 346,880 | +0.13(+2.20%) |
Sep 10, 2019 | 5.720 | 6.040 | 5.700 | 5.920 | 570,087 | +0.25(+4.41%) |
Sep 09, 2019 | 5.420 | 5.680 | 5.380 | 5.670 | 241,966 | +0.26(+4.81%) |
Sep 06, 2019 | 5.450 | 5.590 | 5.390 | 5.410 | 176,900 | -0.02(-0.37%) |
Sep 05, 2019 | 5.330 | 5.520 | 5.310 | 5.430 | 263,543 | +0.16(+3.04%) |
Sep 04, 2019 | 5.070 | 5.290 | 5.008 | 5.270 | 224,473 | +0.27(+5.40%) |
Sep 03, 2019 | 4.970 | 5.080 | 4.830 | 5.000 | 454,300 | -0.04(-0.79%) |
Aug 30, 2019 | 5.100 | 5.210 | 4.940 | 5.040 | 247,600 | -0.01(-0.20%) |
Aug 29, 2019 | 5.180 | 5.270 | 5.040 | 5.050 | 204,362 | -0.10(-1.94%) |
Aug 28, 2019 | 5.080 | 5.220 | 4.980 | 5.150 | 215,325 | +0.04(+0.78%) |
Aug 27, 2019 | 5.010 | 5.160 | 4.910 | 5.110 | 459,495 | +0.15(+3.02%) |
Aug 26, 2019 | 4.830 | 5.030 | 4.720 | 4.960 | 298,114 | +0.21(+4.42%) |
Aug 23, 2019 | 5.010 | 5.010 | 4.720 | 4.750 | 271,600 | -0.26(-5.19%) |
Aug 22, 2019 | 5.020 | 5.080 | 4.940 | 5.010 | 174,115 | +0.03(+0.60%) |
Aug 21, 2019 | 4.980 | 5.080 | 4.790 | 4.980 | 207,203 | +0.11(+2.26%) |
Aug 20, 2019 | 4.680 | 4.920 | 4.670 | 4.870 | 245,429 | +0.21(+4.51%) |
Aug 19, 2019 | 4.590 | 4.780 | 4.590 | 4.660 | 221,476 | +0.13(+2.87%) |
Aug 16, 2019 | 4.380 | 4.590 | 4.340 | 4.530 | 436,000 | +0.20(+4.62%) |
Aug 15, 2019 | 4.370 | 4.425 | 4.210 | 4.330 | 260,299 | -0.03(-0.69%) |
Aug 14, 2019 | 4.630 | 4.690 | 4.335 | 4.360 | 331,003 | -0.36(-7.63%) |
Aug 13, 2019 | 4.750 | 4.900 | 4.540 | 4.720 | 145,218 | -0.01(-0.21%) |
Aug 12, 2019 | 4.760 | 4.790 | 4.660 | 4.730 | 153,872 | -0.06(-1.25%) |
Aug 09, 2019 | 5.150 | 5.150 | 4.750 | 4.790 | 195,300 | -0.32(-6.26%) |
Aug 08, 2019 | 4.820 | 5.140 | 4.800 | 5.110 | 290,025 | +0.30(+6.24%) |
Aug 07, 2019 | 4.600 | 4.835 | 4.590 | 4.810 | 217,769 | +0.11(+2.34%) |
Aug 06, 2019 | 4.850 | 5.030 | 4.570 | 4.700 | 326,780 | -0.17(-3.49%) |
Aug 05, 2019 | 4.900 | 5.010 | 4.820 | 4.870 | 397,973 | -0.20(-3.94%) |
Aug 02, 2019 | 5.290 | 5.290 | 4.800 | 5.070 | 516,800 | -0.22(-4.16%) |
Aug 01, 2019 | 4.590 | 5.710 | 4.130 | 5.290 | 618,661 | +0.55(+11.60%) |
Jul 31, 2019 | 4.540 | 4.910 | 4.540 | 4.740 | 462,766 | +0.18(+3.95%) |
Jul 30, 2019 | 4.440 | 4.610 | 4.400 | 4.560 | 436,087 | +0.06(+1.33%) |
Jul 29, 2019 | 4.530 | 4.620 | 4.440 | 4.500 | 308,468 | -0.02(-0.44%) |
Jul 26, 2019 | 4.570 | 4.635 | 4.510 | 4.520 | 578,500 | +0.03(+0.67%) |
Jul 25, 2019 | 4.650 | 4.650 | 4.490 | 4.490 | 247,412 | -0.18(-3.85%) |
Jul 24, 2019 | 4.470 | 4.720 | 4.470 | 4.670 | 311,033 | +0.18(+4.01%) |
Jul 23, 2019 | 4.430 | 4.500 | 4.340 | 4.490 | 268,785 | +0.05(+1.13%) |
Jul 22, 2019 | 4.270 | 4.480 | 4.220 | 4.440 | 563,261 | +0.21(+4.96%) |
Jul 19, 2019 | 4.290 | 4.450 | 4.140 | 4.230 | 371,300 | -0.06(-1.40%) |
Jul 18, 2019 | 4.480 | 4.520 | 4.210 | 4.290 | 401,397 | -0.25(-5.51%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.520 | 4.540 | 426,449 | -0.32(-6.58%) |
Jul 16, 2019 | 4.840 | 4.920 | 4.750 | 4.860 | 708,469 | +0.01(+0.21%) |
Jul 15, 2019 | 4.870 | 4.910 | 4.840 | 4.850 | 257,053 | -0.03(-0.61%) |
Jul 12, 2019 | 4.910 | 5.000 | 4.840 | 4.880 | 258,200 | -0.01(-0.20%) |
Jul 11, 2019 | 4.900 | 4.965 | 4.820 | 4.890 | 227,646 | +0.01(+0.20%) |
Jul 10, 2019 | 4.970 | 5.060 | 4.840 | 4.880 | 239,660 | -0.08(-1.61%) |
Jul 09, 2019 | 4.620 | 4.990 | 4.610 | 4.960 | 316,851 | +0.27(+5.76%) |
Jul 08, 2019 | 4.870 | 4.870 | 4.610 | 4.690 | 361,400 | -0.20(-4.09%) |
Jul 05, 2019 | 4.770 | 4.940 | 4.770 | 4.890 | 250,200 | +0.06(+1.24%) |
Jul 03, 2019 | 4.790 | 4.850 | 4.740 | 4.830 | 138,300 | +0.01(+0.21%) |
Jul 02, 2019 | 4.760 | 4.850 | 4.755 | 4.820 | 264,941 | +0.04(+0.84%) |