Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.050 | 5.080 | 4.700 | 4.890 | 1,968,404 | -0.17(-3.36%) |
Sep 27, 2019 | 5.230 | 5.280 | 5.040 | 5.060 | 1,430,100 | -0.05(-0.98%) |
Sep 26, 2019 | 5.240 | 5.340 | 4.970 | 5.110 | 2,008,310 | -0.30(-5.55%) |
Sep 25, 2019 | 5.400 | 5.440 | 5.210 | 5.410 | 1,158,582 | -0.03(-0.55%) |
Sep 24, 2019 | 5.620 | 5.650 | 5.390 | 5.440 | 1,132,848 | -0.12(-2.16%) |
Sep 23, 2019 | 5.460 | 5.580 | 5.400 | 5.560 | 1,076,427 | +0.19(+3.54%) |
Sep 20, 2019 | 5.290 | 5.490 | 5.280 | 5.370 | 1,479,400 | +0.13(+2.48%) |
Sep 19, 2019 | 5.500 | 5.570 | 5.200 | 5.240 | 1,952,831 | -0.23(-4.20%) |
Sep 18, 2019 | 5.550 | 5.550 | 5.390 | 5.470 | 1,567,383 | -0.14(-2.50%) |
Sep 17, 2019 | 5.410 | 5.670 | 5.370 | 5.610 | 2,350,035 | -0.03(-0.53%) |
Sep 16, 2019 | 5.610 | 5.720 | 5.480 | 5.640 | 2,817,661 | +0.14(+2.55%) |
Sep 13, 2019 | 5.240 | 5.500 | 5.180 | 5.500 | 3,406,400 | +0.38(+7.42%) |
Sep 12, 2019 | 5.010 | 5.160 | 5.010 | 5.120 | 1,244,686 | +0.19(+3.85%) |
Sep 11, 2019 | 5.040 | 5.090 | 4.820 | 4.930 | 1,333,526 | -0.07(-1.40%) |
Sep 10, 2019 | 5.120 | 5.180 | 4.930 | 5.000 | 1,628,133 | -0.10(-1.96%) |
Sep 09, 2019 | 4.690 | 5.100 | 4.680 | 5.100 | 3,146,281 | +0.49(+10.63%) |
Sep 06, 2019 | 4.570 | 4.660 | 4.530 | 4.610 | 558,500 | +0.08(+1.77%) |
Sep 05, 2019 | 4.680 | 4.690 | 4.500 | 4.530 | 906,808 | -0.10(-2.16%) |
Sep 04, 2019 | 4.530 | 4.630 | 4.470 | 4.630 | 1,279,948 | +0.15(+3.35%) |
Sep 03, 2019 | 4.500 | 4.520 | 4.405 | 4.480 | 1,014,995 | -0.02(-0.44%) |
Aug 30, 2019 | 4.510 | 4.510 | 4.430 | 4.500 | 283,300 | +0.02(+0.45%) |
Aug 29, 2019 | 4.500 | 4.530 | 4.430 | 4.480 | 470,618 | +0.01(+0.22%) |
Aug 28, 2019 | 4.340 | 4.490 | 4.300 | 4.470 | 560,757 | +0.11(+2.52%) |
Aug 27, 2019 | 4.340 | 4.370 | 4.250 | 4.360 | 561,877 | +0.04(+0.93%) |
Aug 26, 2019 | 4.300 | 4.360 | 4.270 | 4.320 | 513,488 | +0.00(+0.00%) |
Aug 23, 2019 | 4.380 | 4.430 | 4.260 | 4.320 | 575,700 | -0.12(-2.70%) |
Aug 22, 2019 | 4.480 | 4.480 | 4.380 | 4.440 | 346,092 | -0.04(-0.89%) |
Aug 21, 2019 | 4.500 | 4.540 | 4.412 | 4.480 | 303,927 | +0.00(+0.00%) |
Aug 20, 2019 | 4.450 | 4.500 | 4.350 | 4.480 | 569,944 | -0.02(-0.44%) |
Aug 19, 2019 | 4.390 | 4.510 | 4.380 | 4.500 | 861,357 | +0.21(+4.90%) |
Aug 16, 2019 | 4.220 | 4.305 | 4.170 | 4.290 | 831,500 | +0.13(+3.12%) |
Aug 15, 2019 | 4.130 | 4.210 | 4.020 | 4.160 | 1,432,461 | -0.11(-2.58%) |
Aug 14, 2019 | 4.590 | 4.590 | 4.210 | 4.270 | 1,806,529 | -0.41(-8.76%) |
Aug 13, 2019 | 4.500 | 4.680 | 4.490 | 4.680 | 1,519,988 | +0.12(+2.63%) |
Aug 12, 2019 | 4.560 | 4.610 | 4.470 | 4.560 | 868,440 | +0.01(+0.22%) |
Aug 09, 2019 | 4.570 | 4.690 | 4.500 | 4.550 | 1,040,900 | -0.07(-1.52%) |
Aug 08, 2019 | 4.480 | 4.650 | 4.410 | 4.620 | 1,317,182 | +0.17(+3.82%) |
Aug 07, 2019 | 4.400 | 4.450 | 4.260 | 4.450 | 688,741 | +0.05(+1.14%) |
Aug 06, 2019 | 4.360 | 4.440 | 4.290 | 4.400 | 937,814 | +0.09(+2.09%) |
Aug 05, 2019 | 4.400 | 4.400 | 4.130 | 4.310 | 1,565,311 | -0.19(-4.22%) |
Aug 02, 2019 | 4.220 | 4.500 | 4.120 | 4.500 | 2,182,200 | +0.35(+8.43%) |
Aug 01, 2019 | 4.080 | 4.240 | 4.070 | 4.150 | 1,226,271 | +0.10(+2.47%) |
Jul 31, 2019 | 4.180 | 4.180 | 3.990 | 4.050 | 815,374 | -0.10(-2.41%) |
Jul 30, 2019 | 4.290 | 4.290 | 4.060 | 4.150 | 894,266 | -0.09(-2.12%) |
Jul 29, 2019 | 4.150 | 4.390 | 4.150 | 4.240 | 2,481,043 | +0.10(+2.42%) |
Jul 26, 2019 | 4.150 | 4.210 | 4.090 | 4.140 | 537,700 | -0.01(-0.24%) |
Jul 25, 2019 | 4.160 | 4.237 | 4.100 | 4.150 | 756,053 | -0.01(-0.24%) |
Jul 24, 2019 | 4.070 | 4.180 | 4.030 | 4.160 | 784,746 | +0.10(+2.46%) |
Jul 23, 2019 | 4.060 | 4.100 | 4.010 | 4.060 | 217,062 | +0.02(+0.50%) |
Jul 22, 2019 | 4.000 | 4.115 | 3.990 | 4.040 | 341,895 | +0.05(+1.25%) |
Jul 19, 2019 | 4.010 | 4.035 | 3.945 | 3.990 | 518,600 | +0.00(+0.00%) |
Jul 18, 2019 | 4.020 | 4.050 | 3.950 | 3.990 | 633,522 | -0.07(-1.72%) |
Jul 17, 2019 | 4.110 | 4.130 | 4.020 | 4.060 | 473,922 | +0.05(+1.25%) |
Jul 16, 2019 | 4.090 | 4.090 | 3.980 | 4.010 | 743,582 | -0.06(-1.47%) |
Jul 15, 2019 | 4.210 | 4.210 | 4.040 | 4.070 | 801,624 | -0.13(-3.10%) |
Jul 12, 2019 | 4.030 | 4.200 | 4.030 | 4.200 | 900,200 | +0.19(+4.74%) |
Jul 11, 2019 | 4.130 | 4.140 | 3.990 | 4.010 | 410,919 | -0.08(-1.96%) |
Jul 10, 2019 | 4.140 | 4.170 | 4.040 | 4.090 | 461,656 | -0.05(-1.21%) |
Jul 09, 2019 | 4.130 | 4.170 | 4.070 | 4.140 | 597,305 | -0.05(-1.19%) |
Jul 08, 2019 | 4.250 | 4.250 | 4.060 | 4.190 | 1,122,616 | -0.04(-0.95%) |
Jul 05, 2019 | 4.050 | 4.260 | 4.050 | 4.230 | 2,438,500 | +0.23(+5.75%) |
Jul 03, 2019 | 4.050 | 4.060 | 3.940 | 4.000 | 745,900 | -0.06(-1.48%) |
Jul 02, 2019 | 4.050 | 4.060 | 3.930 | 4.060 | 627,496 | +0.10(+2.53%) |