Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.220 | 4.237 | 3.920 | 3.960 | 5,408,073 | -0.23(-5.49%) |
Sep 27, 2019 | 4.120 | 4.340 | 4.080 | 4.190 | 3,242,500 | +0.07(+1.70%) |
Sep 26, 2019 | 4.220 | 4.250 | 4.060 | 4.120 | 2,516,692 | -0.03(-0.72%) |
Sep 25, 2019 | 4.150 | 4.210 | 3.980 | 4.150 | 3,495,057 | -0.01(-0.24%) |
Sep 24, 2019 | 4.440 | 4.440 | 4.085 | 4.160 | 5,048,598 | -0.24(-5.45%) |
Sep 23, 2019 | 4.400 | 4.620 | 4.378 | 4.400 | 5,231,213 | +0.04(+0.92%) |
Sep 20, 2019 | 4.000 | 4.430 | 3.940 | 4.360 | 7,528,700 | +0.42(+10.66%) |
Sep 19, 2019 | 4.120 | 4.130 | 3.910 | 3.940 | 3,076,674 | -0.17(-4.14%) |
Sep 18, 2019 | 4.050 | 4.150 | 4.000 | 4.110 | 2,390,198 | +0.04(+0.98%) |
Sep 17, 2019 | 4.260 | 4.280 | 4.020 | 4.070 | 2,784,252 | -0.18(-4.24%) |
Sep 16, 2019 | 4.280 | 4.330 | 4.210 | 4.250 | 2,038,223 | +0.02(+0.47%) |
Sep 13, 2019 | 4.220 | 4.280 | 4.150 | 4.230 | 2,069,900 | +0.06(+1.44%) |
Sep 12, 2019 | 4.210 | 4.300 | 4.160 | 4.170 | 2,256,752 | -0.14(-3.25%) |
Sep 11, 2019 | 4.450 | 4.480 | 4.260 | 4.310 | 3,376,672 | -0.11(-2.49%) |
Sep 10, 2019 | 4.430 | 4.540 | 4.310 | 4.420 | 2,432,551 | +0.02(+0.45%) |
Sep 09, 2019 | 4.750 | 4.750 | 4.400 | 4.400 | 2,554,572 | -0.21(-4.56%) |
Sep 06, 2019 | 4.560 | 4.720 | 4.450 | 4.610 | 3,663,500 | +0.10(+2.22%) |
Sep 05, 2019 | 4.290 | 4.580 | 4.290 | 4.510 | 3,425,211 | +0.23(+5.37%) |
Sep 04, 2019 | 4.230 | 4.300 | 4.110 | 4.280 | 2,268,791 | +0.11(+2.64%) |
Sep 03, 2019 | 4.040 | 4.180 | 3.960 | 4.170 | 2,634,473 | +0.15(+3.73%) |
Aug 30, 2019 | 3.950 | 4.030 | 3.930 | 4.020 | 1,494,100 | +0.08(+2.03%) |
Aug 29, 2019 | 3.980 | 4.030 | 3.870 | 3.940 | 1,941,011 | -0.01(-0.25%) |
Aug 28, 2019 | 3.800 | 4.040 | 3.705 | 3.950 | 2,362,616 | +0.10(+2.60%) |
Aug 27, 2019 | 4.100 | 4.100 | 3.770 | 3.850 | 2,831,538 | -0.20(-4.94%) |
Aug 26, 2019 | 4.060 | 4.080 | 3.920 | 4.050 | 2,387,538 | +0.04(+1.00%) |
Aug 23, 2019 | 3.950 | 4.180 | 3.920 | 4.010 | 2,686,600 | +0.03(+0.75%) |
Aug 22, 2019 | 4.110 | 4.180 | 3.960 | 3.980 | 3,158,570 | -0.15(-3.63%) |
Aug 21, 2019 | 4.250 | 4.270 | 4.100 | 4.130 | 2,273,062 | -0.10(-2.36%) |
Aug 20, 2019 | 4.320 | 4.360 | 4.190 | 4.230 | 2,358,567 | -0.09(-2.08%) |
Aug 19, 2019 | 4.550 | 4.580 | 4.280 | 4.320 | 3,023,088 | -0.12(-2.70%) |
Aug 16, 2019 | 4.350 | 4.600 | 4.320 | 4.440 | 3,673,400 | +0.16(+3.74%) |
Aug 15, 2019 | 4.480 | 4.490 | 4.150 | 4.280 | 3,576,631 | -0.31(-6.75%) |
Aug 14, 2019 | 4.790 | 4.900 | 4.560 | 4.590 | 4,297,235 | -0.35(-7.09%) |
Aug 13, 2019 | 4.650 | 4.950 | 4.600 | 4.940 | 3,866,881 | +0.18(+3.78%) |
Aug 12, 2019 | 4.620 | 4.760 | 4.460 | 4.760 | 3,180,228 | +0.05(+1.06%) |
Aug 09, 2019 | 4.560 | 4.750 | 4.350 | 4.710 | 7,470,200 | +0.15(+3.29%) |
Aug 08, 2019 | 4.510 | 4.600 | 4.410 | 4.560 | 3,449,296 | +0.19(+4.35%) |
Aug 07, 2019 | 4.350 | 4.380 | 4.260 | 4.370 | 2,114,375 | -0.04(-0.91%) |
Aug 06, 2019 | 4.350 | 4.490 | 4.270 | 4.410 | 3,948,909 | +0.22(+5.25%) |
Aug 05, 2019 | 4.280 | 4.290 | 4.120 | 4.190 | 2,499,959 | -0.20(-4.56%) |
Aug 02, 2019 | 4.220 | 4.450 | 4.180 | 4.390 | 4,584,400 | +0.32(+7.86%) |
Aug 01, 2019 | 4.260 | 4.280 | 3.940 | 4.070 | 3,461,451 | -0.19(-4.46%) |
Jul 31, 2019 | 4.210 | 4.350 | 4.130 | 4.260 | 3,301,198 | +0.06(+1.43%) |
Jul 30, 2019 | 4.330 | 4.440 | 4.120 | 4.200 | 5,532,239 | -0.16(-3.67%) |
Jul 29, 2019 | 3.980 | 4.410 | 3.730 | 4.360 | 10,003,721 | +0.37(+9.27%) |
Jul 26, 2019 | 4.050 | 4.170 | 3.980 | 3.990 | 6,550,500 | -0.11(-2.68%) |
Jul 25, 2019 | 4.250 | 4.480 | 4.050 | 4.100 | 4,613,558 | -0.17(-3.98%) |
Jul 24, 2019 | 4.460 | 4.470 | 4.250 | 4.270 | 4,796,160 | -0.24(-5.32%) |
Jul 23, 2019 | 4.700 | 4.700 | 4.410 | 4.510 | 4,655,299 | -0.20(-4.25%) |
Jul 22, 2019 | 4.910 | 4.940 | 4.660 | 4.710 | 2,971,746 | -0.20(-4.07%) |
Jul 19, 2019 | 5.020 | 5.020 | 4.900 | 4.910 | 1,852,300 | -0.09(-1.80%) |
Jul 18, 2019 | 5.080 | 5.080 | 4.850 | 5.000 | 2,295,972 | -0.10(-1.96%) |
Jul 17, 2019 | 5.040 | 5.120 | 5.030 | 5.100 | 2,164,378 | +0.07(+1.39%) |
Jul 16, 2019 | 5.140 | 5.150 | 5.010 | 5.030 | 4,464,743 | -0.02(-0.40%) |
Jul 15, 2019 | 4.890 | 5.100 | 4.790 | 5.050 | 2,996,364 | +0.20(+4.12%) |
Jul 12, 2019 | 5.150 | 5.150 | 4.800 | 4.850 | 5,817,100 | -0.30(-5.83%) |
Jul 11, 2019 | 5.200 | 5.200 | 5.070 | 5.150 | 2,169,753 | +0.05(+0.98%) |
Jul 10, 2019 | 5.190 | 5.250 | 5.030 | 5.100 | 1,781,662 | -0.09(-1.73%) |
Jul 09, 2019 | 5.030 | 5.200 | 4.950 | 5.190 | 3,242,084 | +0.11(+2.17%) |
Jul 08, 2019 | 5.160 | 5.190 | 5.050 | 5.080 | 2,515,304 | -0.12(-2.31%) |
Jul 05, 2019 | 5.270 | 5.300 | 5.160 | 5.200 | 1,424,800 | -0.09(-1.70%) |
Jul 03, 2019 | 5.160 | 5.290 | 5.120 | 5.290 | 1,804,100 | +0.11(+2.12%) |
Jul 02, 2019 | 5.330 | 5.380 | 5.150 | 5.180 | 2,111,316 | -0.20(-3.72%) |