Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.084 | 4.172 | 4.035 | 4.073 | 10,140,378 | -0.01(-0.27%) |
Sep 27, 2019 | 4.062 | 4.200 | 4.007 | 4.084 | 9,121,585 | +0.00(+0.00%) |
Sep 26, 2019 | 3.947 | 4.112 | 3.881 | 4.084 | 11,737,910 | +0.09(+2.20%) |
Sep 25, 2019 | 3.875 | 4.007 | 3.853 | 3.996 | 9,682,669 | +0.12(+3.13%) |
Sep 24, 2019 | 4.024 | 4.035 | 3.853 | 3.875 | 15,962,719 | -0.14(-3.56%) |
Sep 23, 2019 | 4.013 | 4.071 | 3.947 | 4.018 | 17,082,816 | -0.03(-0.68%) |
Sep 20, 2019 | 3.974 | 4.112 | 3.914 | 4.046 | 81,028,760 | +0.08(+2.08%) |
Sep 19, 2019 | 4.249 | 4.293 | 3.941 | 3.963 | 15,693,354 | -0.28(-6.49%) |
Sep 18, 2019 | 4.134 | 4.313 | 4.109 | 4.238 | 11,043,033 | +0.08(+1.85%) |
Sep 17, 2019 | 4.238 | 4.335 | 4.084 | 4.161 | 16,000,425 | -0.10(-2.45%) |
Sep 16, 2019 | 4.211 | 4.348 | 4.112 | 4.266 | 20,241,074 | +0.30(+7.49%) |
Sep 13, 2019 | 3.930 | 4.051 | 3.930 | 3.969 | 15,898,689 | +0.06(+1.55%) |
Sep 12, 2019 | 4.073 | 4.134 | 3.897 | 3.908 | 12,419,244 | -0.19(-4.70%) |
Sep 11, 2019 | 4.007 | 4.139 | 3.908 | 4.101 | 15,987,930 | +0.13(+3.33%) |
Sep 10, 2019 | 3.985 | 4.211 | 3.963 | 3.969 | 13,555,103 | -0.02(-0.41%) |
Sep 09, 2019 | 3.771 | 4.079 | 3.771 | 3.985 | 28,776,320 | +0.31(+8.38%) |
Sep 06, 2019 | 3.859 | 3.881 | 3.622 | 3.677 | 22,250,316 | -0.26(-6.57%) |
Sep 05, 2019 | 4.013 | 4.128 | 3.930 | 3.936 | 12,752,655 | -0.03(-0.83%) |
Sep 04, 2019 | 3.859 | 4.007 | 3.853 | 3.969 | 7,815,562 | +0.14(+3.74%) |
Sep 03, 2019 | 3.875 | 3.883 | 3.782 | 3.826 | 8,635,375 | -0.09(-2.25%) |
Aug 30, 2019 | 3.985 | 4.024 | 3.859 | 3.914 | 7,722,526 | -0.05(-1.25%) |
Aug 29, 2019 | 3.853 | 4.002 | 3.853 | 3.963 | 6,530,692 | +0.14(+3.60%) |
Aug 28, 2019 | 3.771 | 3.870 | 3.715 | 3.826 | 7,458,698 | +0.08(+2.21%) |
Aug 27, 2019 | 3.908 | 3.930 | 3.666 | 3.743 | 8,445,891 | -0.16(-4.09%) |
Aug 26, 2019 | 4.007 | 4.035 | 3.897 | 3.903 | 4,252,485 | -0.06(-1.53%) |
Aug 23, 2019 | 4.194 | 4.211 | 3.903 | 3.963 | 5,814,967 | -0.14(-3.49%) |
Aug 22, 2019 | 4.233 | 4.238 | 4.084 | 4.106 | 4,856,664 | -0.09(-2.23%) |
Aug 21, 2019 | 4.266 | 4.398 | 4.172 | 4.200 | 8,309,439 | -0.07(-1.55%) |
Aug 20, 2019 | 4.249 | 4.315 | 4.178 | 4.266 | 9,066,387 | +0.01(+0.13%) |
Aug 19, 2019 | 4.167 | 4.332 | 4.145 | 4.260 | 12,577,921 | +0.12(+2.93%) |
Aug 16, 2019 | 4.062 | 4.315 | 4.057 | 4.139 | 15,904,321 | +0.10(+2.45%) |
Aug 15, 2019 | 3.793 | 4.062 | 3.699 | 4.040 | 15,125,615 | +0.24(+6.38%) |
Aug 14, 2019 | 3.958 | 3.963 | 3.603 | 3.798 | 23,819,384 | -0.18(-4.43%) |
Aug 13, 2019 | 3.870 | 4.013 | 3.864 | 3.974 | 17,439,526 | +0.09(+2.41%) |
Aug 12, 2019 | 4.057 | 4.101 | 3.875 | 3.881 | 9,795,727 | -0.11(-2.76%) |
Aug 09, 2019 | 4.222 | 4.222 | 3.941 | 3.991 | 14,963,440 | -0.23(-5.48%) |
Aug 08, 2019 | 4.343 | 4.387 | 4.145 | 4.222 | 9,165,624 | -0.08(-1.79%) |
Aug 07, 2019 | 4.222 | 4.354 | 4.139 | 4.299 | 13,536,544 | +0.01(+0.13%) |
Aug 06, 2019 | 4.393 | 4.470 | 4.194 | 4.293 | 13,799,418 | -0.06(-1.39%) |
Aug 05, 2019 | 4.486 | 4.500 | 4.354 | 4.354 | 9,590,250 | -0.23(-5.04%) |
Aug 02, 2019 | 4.624 | 4.772 | 4.464 | 4.585 | 10,765,356 | -0.06(-1.19%) |
Aug 01, 2019 | 4.904 | 4.921 | 4.514 | 4.640 | 18,756,898 | -0.38(-7.57%) |
Jul 31, 2019 | 4.998 | 5.130 | 4.993 | 5.020 | 12,809,397 | +0.04(+0.89%) |
Jul 30, 2019 | 4.860 | 5.072 | 4.811 | 4.976 | 15,490,357 | +0.13(+2.73%) |
Jul 29, 2019 | 5.196 | 5.202 | 4.786 | 4.844 | 20,339,296 | -0.36(-6.88%) |
Jul 26, 2019 | 5.752 | 5.785 | 5.169 | 5.202 | 14,767,597 | -0.53(-9.31%) |
Jul 25, 2019 | 5.945 | 5.961 | 5.703 | 5.736 | 6,743,396 | -0.22(-3.63%) |
Jul 24, 2019 | 5.850 | 6.002 | 5.850 | 5.951 | 5,727,856 | +0.07(+1.27%) |
Jul 23, 2019 | 5.994 | 6.030 | 5.871 | 5.876 | 6,849,063 | -0.09(-1.52%) |
Jul 22, 2019 | 5.887 | 5.994 | 5.844 | 5.967 | 7,863,737 | +0.09(+1.55%) |
Jul 19, 2019 | 5.893 | 5.898 | 5.772 | 5.876 | 11,961,610 | -0.02(-0.36%) |
Jul 18, 2019 | 5.962 | 5.967 | 5.804 | 5.898 | 9,155,689 | -0.10(-1.69%) |
Jul 17, 2019 | 6.096 | 6.117 | 5.973 | 6.000 | 7,156,082 | -0.08(-1.32%) |
Jul 16, 2019 | 6.165 | 6.230 | 6.032 | 6.080 | 10,964,839 | -0.10(-1.56%) |
Jul 15, 2019 | 6.278 | 6.337 | 6.147 | 6.176 | 6,679,306 | -0.08(-1.28%) |
Jul 12, 2019 | 6.433 | 6.449 | 6.235 | 6.256 | 10,292,126 | -0.19(-2.91%) |
Jul 11, 2019 | 6.529 | 6.669 | 6.406 | 6.444 | 21,526,368 | -0.03(-0.41%) |
Jul 10, 2019 | 6.422 | 6.513 | 6.395 | 6.471 | 12,718,342 | +0.06(+1.00%) |
Jul 09, 2019 | 6.305 | 6.406 | 6.289 | 6.406 | 11,196,889 | +0.07(+1.10%) |
Jul 08, 2019 | 6.363 | 6.380 | 6.307 | 6.337 | 6,084,662 | -0.04(-0.67%) |
Jul 05, 2019 | 6.315 | 6.417 | 6.294 | 6.380 | 3,933,889 | +0.06(+0.93%) |
Jul 03, 2019 | 6.203 | 6.326 | 6.192 | 6.321 | 4,478,550 | +0.12(+1.90%) |
Jul 02, 2019 | 6.267 | 6.275 | 6.133 | 6.203 | 5,091,431 | -0.06(-1.02%) |