Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.480 | 4.700 | 4.120 | 4.660 | 41,132 | +0.18(+4.02%) |
Sep 27, 2019 | 4.630 | 4.630 | 4.372 | 4.480 | 10,300 | -0.09(-1.97%) |
Sep 26, 2019 | 4.540 | 4.740 | 4.353 | 4.570 | 16,201 | +0.03(+0.66%) |
Sep 25, 2019 | 4.430 | 4.600 | 4.370 | 4.540 | 24,331 | +0.21(+4.85%) |
Sep 24, 2019 | 4.600 | 4.600 | 4.250 | 4.330 | 70,120 | -0.35(-7.48%) |
Sep 23, 2019 | 4.622 | 4.770 | 4.551 | 4.680 | 56,400 | +0.19(+4.23%) |
Sep 20, 2019 | 4.700 | 4.750 | 4.490 | 4.490 | 56,000 | -0.17(-3.65%) |
Sep 19, 2019 | 4.600 | 4.800 | 4.598 | 4.660 | 32,334 | +0.08(+1.75%) |
Sep 18, 2019 | 4.700 | 4.740 | 4.500 | 4.580 | 39,976 | -0.12(-2.55%) |
Sep 17, 2019 | 4.750 | 4.830 | 4.612 | 4.700 | 32,548 | -0.02(-0.42%) |
Sep 16, 2019 | 4.750 | 4.800 | 4.290 | 4.720 | 81,840 | +0.02(+0.43%) |
Sep 13, 2019 | 4.510 | 4.810 | 4.470 | 4.700 | 49,000 | +0.15(+3.30%) |
Sep 12, 2019 | 4.270 | 4.700 | 4.270 | 4.550 | 73,846 | +0.30(+7.06%) |
Sep 11, 2019 | 4.070 | 4.290 | 4.020 | 4.250 | 55,134 | +0.18(+4.42%) |
Sep 10, 2019 | 3.850 | 4.170 | 3.850 | 4.070 | 38,965 | +0.16(+4.09%) |
Sep 09, 2019 | 4.000 | 4.040 | 3.860 | 3.910 | 48,397 | +0.00(+0.00%) |
Sep 06, 2019 | 4.020 | 4.340 | 3.800 | 3.910 | 130,900 | -0.08(-2.01%) |
Sep 05, 2019 | 3.910 | 4.100 | 3.885 | 3.990 | 180,207 | +0.11(+2.84%) |
Sep 04, 2019 | 3.830 | 3.980 | 3.497 | 3.880 | 56,816 | +0.05(+1.31%) |
Sep 03, 2019 | 3.730 | 3.900 | 3.590 | 3.830 | 23,055 | +0.08(+2.13%) |
Aug 30, 2019 | 3.730 | 3.870 | 3.650 | 3.750 | 13,500 | +0.04(+1.08%) |
Aug 29, 2019 | 3.740 | 3.971 | 3.652 | 3.710 | 44,087 | +0.03(+0.82%) |
Aug 28, 2019 | 3.650 | 3.735 | 3.470 | 3.680 | 35,252 | +0.01(+0.27%) |
Aug 27, 2019 | 3.810 | 3.830 | 3.600 | 3.670 | 70,853 | -0.12(-3.17%) |
Aug 26, 2019 | 3.850 | 3.850 | 3.760 | 3.790 | 22,699 | -0.03(-0.79%) |
Aug 23, 2019 | 3.900 | 3.985 | 3.750 | 3.820 | 71,400 | -0.09(-2.30%) |
Aug 22, 2019 | 3.980 | 4.020 | 3.810 | 3.910 | 62,070 | -0.07(-1.76%) |
Aug 21, 2019 | 3.840 | 4.000 | 3.840 | 3.980 | 81,736 | +0.17(+4.46%) |
Aug 20, 2019 | 3.840 | 4.060 | 3.710 | 3.810 | 343,882 | -0.02(-0.52%) |
Aug 19, 2019 | 3.690 | 4.000 | 3.520 | 3.830 | 113,861 | +0.14(+3.79%) |
Aug 16, 2019 | 3.520 | 3.780 | 3.450 | 3.690 | 77,500 | +0.13(+3.65%) |
Aug 15, 2019 | 3.420 | 3.650 | 3.130 | 3.560 | 416,209 | -0.12(-3.26%) |
Aug 14, 2019 | 2.430 | 4.340 | 2.430 | 3.680 | 3,230,404 | +1.29(+53.97%) |
Aug 13, 2019 | 2.570 | 2.570 | 2.350 | 2.390 | 59,850 | -0.17(-6.64%) |
Aug 12, 2019 | 2.620 | 2.700 | 2.440 | 2.560 | 96,510 | -0.08(-3.03%) |
Aug 09, 2019 | 2.610 | 2.650 | 2.517 | 2.640 | 37,300 | +0.00(+0.00%) |
Aug 08, 2019 | 2.250 | 2.750 | 2.250 | 2.640 | 123,687 | +0.01(+0.38%) |
Aug 07, 2019 | 2.360 | 2.670 | 2.350 | 2.630 | 135,595 | +0.26(+10.97%) |
Aug 06, 2019 | 2.800 | 2.890 | 2.190 | 2.370 | 749,247 | -0.28(-10.57%) |
Aug 05, 2019 | 2.570 | 2.700 | 2.500 | 2.650 | 33,349 | +0.08(+3.11%) |
Aug 02, 2019 | 2.700 | 2.800 | 2.570 | 2.570 | 37,600 | -0.11(-4.10%) |
Aug 01, 2019 | 2.570 | 2.700 | 2.500 | 2.680 | 165,783 | +0.12(+4.69%) |
Jul 31, 2019 | 2.570 | 2.700 | 2.500 | 2.560 | 46,908 | +0.00(+0.00%) |
Jul 30, 2019 | 2.390 | 2.600 | 2.260 | 2.560 | 263,966 | +0.19(+8.02%) |
Jul 29, 2019 | 2.510 | 2.550 | 2.360 | 2.370 | 42,768 | -0.15(-5.95%) |
Jul 26, 2019 | 2.370 | 2.600 | 2.310 | 2.520 | 54,300 | +0.14(+5.88%) |
Jul 25, 2019 | 2.500 | 2.660 | 2.345 | 2.380 | 146,301 | -0.11(-4.42%) |
Jul 24, 2019 | 2.700 | 2.820 | 2.490 | 2.490 | 64,587 | -0.21(-7.78%) |
Jul 23, 2019 | 2.680 | 2.900 | 2.620 | 2.700 | 295,533 | +0.04(+1.50%) |
Jul 22, 2019 | 2.430 | 2.690 | 2.430 | 2.660 | 63,595 | +0.24(+9.92%) |
Jul 19, 2019 | 2.580 | 2.667 | 2.394 | 2.420 | 149,100 | -0.14(-5.47%) |
Jul 18, 2019 | 2.690 | 2.690 | 2.510 | 2.560 | 81,760 | -0.06(-2.29%) |
Jul 17, 2019 | 2.730 | 2.790 | 2.610 | 2.620 | 43,169 | -0.12(-4.38%) |
Jul 16, 2019 | 2.600 | 2.830 | 2.535 | 2.740 | 79,637 | +0.15(+5.79%) |
Jul 15, 2019 | 2.790 | 2.790 | 2.500 | 2.590 | 143,549 | -0.16(-5.82%) |
Jul 12, 2019 | 2.840 | 2.860 | 2.720 | 2.750 | 97,800 | -0.06(-2.14%) |
Jul 11, 2019 | 2.820 | 2.970 | 2.780 | 2.810 | 93,245 | -0.03(-1.06%) |
Jul 10, 2019 | 2.970 | 2.985 | 2.670 | 2.840 | 244,432 | -0.13(-4.38%) |
Jul 09, 2019 | 2.990 | 3.010 | 2.820 | 2.970 | 175,132 | -0.02(-0.67%) |
Jul 08, 2019 | 2.830 | 2.990 | 2.760 | 2.990 | 369,883 | +0.18(+6.41%) |
Jul 05, 2019 | 2.610 | 2.810 | 2.560 | 2.810 | 440,000 | +0.16(+6.04%) |
Jul 03, 2019 | 2.580 | 2.690 | 2.510 | 2.650 | 349,900 | +0.06(+2.32%) |
Jul 02, 2019 | 2.600 | 2.700 | 2.460 | 2.590 | 1,350,223 | -0.03(-1.15%) |