Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.190 | 5.220 | 4.900 | 5.130 | 139,743 | +0.00(+0.00%) |
Sep 27, 2019 | 5.240 | 5.500 | 5.100 | 5.130 | 116,479 | -0.11(-2.10%) |
Sep 26, 2019 | 5.490 | 5.530 | 5.110 | 5.240 | 166,557 | -0.23(-4.20%) |
Sep 25, 2019 | 5.750 | 5.750 | 5.070 | 5.470 | 231,662 | -0.11(-1.97%) |
Sep 24, 2019 | 5.500 | 5.800 | 5.340 | 5.580 | 238,302 | +0.18(+3.33%) |
Sep 23, 2019 | 5.010 | 5.440 | 5.000 | 5.400 | 212,800 | +0.39(+7.78%) |
Sep 20, 2019 | 4.900 | 5.060 | 4.650 | 5.010 | 162,007 | +0.11(+2.24%) |
Sep 19, 2019 | 4.740 | 4.990 | 4.720 | 4.900 | 147,061 | +0.18(+3.81%) |
Sep 18, 2019 | 4.840 | 4.840 | 4.670 | 4.720 | 104,478 | -0.13(-2.68%) |
Sep 17, 2019 | 4.800 | 4.850 | 4.710 | 4.850 | 97,017 | +0.00(+0.00%) |
Sep 16, 2019 | 4.770 | 4.850 | 4.670 | 4.850 | 44,878 | +0.19(+4.08%) |
Sep 13, 2019 | 4.720 | 4.730 | 4.610 | 4.660 | 85,718 | -0.01(-0.21%) |
Sep 12, 2019 | 4.700 | 4.740 | 4.610 | 4.670 | 68,903 | -0.03(-0.64%) |
Sep 11, 2019 | 4.790 | 4.800 | 4.680 | 4.700 | 58,766 | -0.07(-1.47%) |
Sep 10, 2019 | 4.800 | 4.800 | 4.620 | 4.770 | 73,803 | -0.02(-0.42%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.690 | 4.790 | 54,241 | -0.06(-1.24%) |
Sep 06, 2019 | 4.500 | 4.850 | 4.390 | 4.850 | 177,968 | +0.36(+8.02%) |
Sep 05, 2019 | 4.520 | 4.610 | 4.450 | 4.490 | 133,230 | -0.03(-0.66%) |
Sep 04, 2019 | 4.660 | 4.680 | 4.480 | 4.520 | 42,108 | -0.17(-3.62%) |
Sep 03, 2019 | 4.900 | 4.930 | 4.440 | 4.690 | 179,848 | -0.17(-3.50%) |
Aug 30, 2019 | 4.860 | 4.860 | 4.860 | 0 | +0.14(+2.97%) | |
Aug 29, 2019 | 4.990 | 4.990 | 4.670 | 4.720 | 108,897 | -0.17(-3.48%) |
Aug 28, 2019 | 4.880 | 4.980 | 4.830 | 4.890 | 58,734 | +0.03(+0.62%) |
Aug 27, 2019 | 4.880 | 4.950 | 4.770 | 4.860 | 101,744 | -0.10(-2.02%) |
Aug 26, 2019 | 5.190 | 5.210 | 4.870 | 4.960 | 106,316 | -0.18(-3.50%) |
Aug 23, 2019 | 5.260 | 5.370 | 5.140 | 5.140 | 42,248 | -0.09(-1.72%) |
Aug 22, 2019 | 5.400 | 5.440 | 5.120 | 5.230 | 119,834 | -0.12(-2.24%) |
Aug 21, 2019 | 5.540 | 5.540 | 5.260 | 5.350 | 49,389 | -0.13(-2.37%) |
Aug 20, 2019 | 5.330 | 5.650 | 5.330 | 5.480 | 79,610 | +0.01(+0.18%) |
Aug 19, 2019 | 5.580 | 5.640 | 5.360 | 5.470 | 80,368 | +0.10(+1.86%) |
Aug 16, 2019 | 5.500 | 5.500 | 5.310 | 5.370 | 54,219 | -0.06(-1.10%) |
Aug 15, 2019 | 5.500 | 5.500 | 5.260 | 5.430 | 125,644 | -0.24(-4.23%) |
Aug 14, 2019 | 5.840 | 5.840 | 5.560 | 5.670 | 134,454 | -0.28(-4.71%) |
Aug 13, 2019 | 5.850 | 5.950 | 5.700 | 5.950 | 185,839 | +0.00(+0.00%) |
Aug 12, 2019 | 5.890 | 5.950 | 5.780 | 5.950 | 80,430 | +0.05(+0.85%) |
Aug 09, 2019 | 5.880 | 5.900 | 5.660 | 5.900 | 319,127 | +0.12(+2.08%) |
Aug 08, 2019 | 5.890 | 5.930 | 5.650 | 5.780 | 105,081 | +0.00(+0.00%) |
Aug 07, 2019 | 6.100 | 6.100 | 5.620 | 5.780 | 146,910 | -0.15(-2.53%) |
Aug 06, 2019 | 5.500 | 5.990 | 5.310 | 5.930 | 245,338 | +0.44(+8.01%) |
Aug 02, 2019 | 5.490 | 5.490 | 5.490 | 0 | +0.61(+12.50%) | |
Aug 01, 2019 | 4.350 | 4.930 | 4.350 | 4.880 | 289,866 | +0.61(+14.29%) |
Jul 31, 2019 | 4.200 | 4.360 | 4.100 | 4.270 | 186,341 | +0.13(+3.14%) |
Jul 30, 2019 | 4.240 | 4.270 | 4.030 | 4.140 | 184,295 | -0.12(-2.82%) |
Jul 29, 2019 | 4.390 | 4.390 | 4.020 | 4.260 | 293,764 | -0.14(-3.18%) |
Jul 26, 2019 | 4.680 | 4.890 | 4.380 | 4.400 | 193,136 | -0.34(-7.17%) |
Jul 25, 2019 | 4.980 | 4.990 | 4.740 | 4.740 | 152,481 | -0.21(-4.24%) |
Jul 24, 2019 | 5.200 | 5.250 | 4.940 | 4.950 | 193,721 | -0.27(-5.17%) |
Jul 23, 2019 | 5.300 | 5.350 | 5.220 | 5.220 | 62,453 | -0.06(-1.14%) |
Jul 22, 2019 | 5.390 | 5.390 | 5.220 | 5.280 | 104,771 | -0.06(-1.12%) |
Jul 19, 2019 | 5.360 | 5.400 | 5.160 | 5.340 | 107,682 | -0.10(-1.84%) |
Jul 18, 2019 | 5.620 | 5.670 | 5.350 | 5.440 | 89,594 | -0.10(-1.81%) |
Jul 17, 2019 | 5.320 | 5.540 | 5.200 | 5.540 | 131,186 | +0.21(+3.94%) |
Jul 16, 2019 | 5.380 | 5.400 | 5.010 | 5.330 | 125,556 | -0.02(-0.37%) |
Jul 15, 2019 | 5.250 | 5.600 | 5.120 | 5.350 | 207,125 | +0.17(+3.28%) |
Jul 12, 2019 | 5.430 | 5.430 | 5.100 | 5.180 | 220,086 | -0.22(-4.07%) |
Jul 11, 2019 | 5.590 | 5.605 | 5.260 | 5.400 | 171,863 | -0.18(-3.23%) |
Jul 10, 2019 | 5.930 | 5.990 | 5.540 | 5.580 | 229,106 | -0.27(-4.62%) |
Jul 09, 2019 | 6.280 | 6.280 | 5.800 | 5.850 | 178,304 | -0.38(-6.10%) |
Jul 08, 2019 | 6.620 | 6.630 | 6.180 | 6.230 | 198,078 | -0.35(-5.32%) |
Jul 05, 2019 | 6.560 | 6.770 | 6.560 | 6.580 | 72,178 | +0.03(+0.46%) |
Jul 04, 2019 | 6.650 | 6.650 | 6.540 | 6.550 | 49,478 | -0.16(-2.38%) |
Jul 03, 2019 | 6.870 | 6.930 | 6.620 | 6.710 | 78,913 | -0.10(-1.47%) |