Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.320 | 4.480 | 4.280 | 4.400 | 3,636,016 | +0.08(+1.85%) |
Sep 27, 2019 | 4.020 | 4.360 | 4.020 | 4.320 | 5,032,000 | +0.31(+7.73%) |
Sep 26, 2019 | 4.250 | 4.300 | 3.900 | 4.010 | 4,839,880 | -0.24(-5.65%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.120 | 4.250 | 2,624,076 | +0.10(+2.41%) |
Sep 24, 2019 | 4.260 | 4.420 | 4.120 | 4.150 | 3,861,402 | -0.07(-1.66%) |
Sep 23, 2019 | 4.180 | 4.350 | 4.130 | 4.220 | 3,795,189 | +0.04(+0.96%) |
Sep 20, 2019 | 4.330 | 4.390 | 4.110 | 4.180 | 5,724,800 | -0.16(-3.69%) |
Sep 19, 2019 | 4.530 | 4.650 | 4.320 | 4.340 | 5,166,067 | -0.20(-4.41%) |
Sep 18, 2019 | 4.670 | 4.720 | 4.420 | 4.540 | 4,582,014 | +0.00(+0.00%) |
Sep 17, 2019 | 4.830 | 4.840 | 4.470 | 4.540 | 6,025,218 | -0.27(-5.61%) |
Sep 16, 2019 | 5.000 | 5.170 | 4.730 | 4.810 | 7,271,667 | -0.29(-5.69%) |
Sep 13, 2019 | 5.070 | 5.420 | 5.000 | 5.100 | 8,084,200 | +0.07(+1.39%) |
Sep 12, 2019 | 5.320 | 5.570 | 4.990 | 5.030 | 16,197,851 | -2.14(-29.85%) |
Sep 11, 2019 | 6.800 | 7.240 | 6.080 | 7.170 | 7,136,490 | +0.39(+5.75%) |
Sep 10, 2019 | 6.350 | 6.850 | 6.030 | 6.780 | 6,764,045 | +0.59(+9.53%) |
Sep 09, 2019 | 5.600 | 6.220 | 5.470 | 6.190 | 4,964,048 | +0.67(+12.14%) |
Sep 06, 2019 | 5.220 | 5.720 | 5.160 | 5.520 | 3,534,900 | +0.33(+6.36%) |
Sep 05, 2019 | 5.020 | 5.310 | 4.960 | 5.190 | 4,359,224 | +0.24(+4.85%) |
Sep 04, 2019 | 5.400 | 5.440 | 4.930 | 4.950 | 5,037,559 | -0.39(-7.30%) |
Sep 03, 2019 | 5.560 | 5.810 | 5.180 | 5.340 | 4,824,460 | -0.08(-1.48%) |
Aug 30, 2019 | 5.300 | 5.480 | 5.280 | 5.420 | 1,747,300 | +0.20(+3.83%) |
Aug 29, 2019 | 5.210 | 5.590 | 5.170 | 5.220 | 3,428,605 | +0.14(+2.76%) |
Aug 28, 2019 | 4.710 | 5.220 | 4.666 | 5.080 | 2,835,132 | +0.36(+7.63%) |
Aug 27, 2019 | 4.930 | 4.940 | 4.590 | 4.720 | 1,785,023 | -0.20(-4.07%) |
Aug 26, 2019 | 4.880 | 4.945 | 4.530 | 4.920 | 2,711,881 | +0.02(+0.41%) |
Aug 23, 2019 | 4.790 | 5.170 | 4.790 | 4.900 | 2,964,900 | +0.04(+0.82%) |
Aug 22, 2019 | 4.760 | 4.990 | 4.750 | 4.860 | 3,649,690 | +0.20(+4.29%) |
Aug 21, 2019 | 4.430 | 4.970 | 4.350 | 4.660 | 7,404,617 | +0.32(+7.37%) |
Aug 20, 2019 | 4.620 | 4.730 | 4.210 | 4.340 | 4,803,407 | -0.33(-7.07%) |
Aug 19, 2019 | 5.260 | 5.510 | 4.650 | 4.670 | 5,250,522 | -0.39(-7.71%) |
Aug 16, 2019 | 4.430 | 5.270 | 4.390 | 5.060 | 4,263,500 | +0.68(+15.53%) |
Aug 15, 2019 | 4.610 | 4.670 | 4.230 | 4.380 | 2,035,041 | -0.22(-4.78%) |
Aug 14, 2019 | 4.860 | 4.940 | 4.570 | 4.600 | 2,538,610 | -0.40(-8.00%) |
Aug 13, 2019 | 4.990 | 5.240 | 4.800 | 5.000 | 1,979,554 | +0.03(+0.60%) |
Aug 12, 2019 | 5.100 | 5.240 | 4.840 | 4.970 | 1,879,585 | -0.13(-2.55%) |
Aug 09, 2019 | 5.150 | 5.280 | 4.850 | 5.100 | 2,384,100 | -0.05(-0.97%) |
Aug 08, 2019 | 4.870 | 5.170 | 4.815 | 5.150 | 1,562,871 | +0.31(+6.40%) |
Aug 07, 2019 | 4.800 | 4.950 | 4.670 | 4.840 | 1,561,974 | -0.06(-1.22%) |
Aug 06, 2019 | 4.550 | 4.920 | 4.550 | 4.900 | 1,455,590 | +0.38(+8.41%) |
Aug 05, 2019 | 4.500 | 4.580 | 4.360 | 4.520 | 1,480,239 | -0.08(-1.74%) |
Aug 02, 2019 | 4.590 | 4.690 | 4.490 | 4.600 | 954,100 | +0.07(+1.55%) |
Aug 01, 2019 | 4.880 | 4.900 | 4.430 | 4.530 | 2,043,018 | -0.34(-6.98%) |
Jul 31, 2019 | 4.930 | 5.020 | 4.800 | 4.870 | 1,073,938 | -0.06(-1.22%) |
Jul 30, 2019 | 4.830 | 4.955 | 4.710 | 4.930 | 770,916 | +0.07(+1.44%) |
Jul 29, 2019 | 4.840 | 4.900 | 4.620 | 4.860 | 1,021,037 | +0.01(+0.21%) |
Jul 26, 2019 | 4.680 | 4.905 | 4.570 | 4.850 | 1,526,100 | +0.19(+4.08%) |
Jul 25, 2019 | 4.947 | 5.045 | 4.630 | 4.660 | 1,738,779 | -0.30(-6.05%) |
Jul 24, 2019 | 4.810 | 5.020 | 4.730 | 4.960 | 2,184,334 | +0.14(+2.90%) |
Jul 23, 2019 | 5.150 | 5.250 | 4.790 | 4.820 | 2,834,168 | -0.31(-6.04%) |
Jul 22, 2019 | 5.280 | 5.420 | 5.075 | 5.130 | 1,593,046 | -0.15(-2.84%) |
Jul 19, 2019 | 5.240 | 5.400 | 5.100 | 5.280 | 2,038,400 | +0.04(+0.76%) |
Jul 18, 2019 | 5.390 | 5.420 | 5.240 | 5.240 | 1,828,767 | -0.16(-2.96%) |
Jul 17, 2019 | 5.910 | 5.920 | 5.350 | 5.400 | 3,273,788 | -0.52(-8.78%) |
Jul 16, 2019 | 5.970 | 6.055 | 5.835 | 5.920 | 1,737,322 | -0.04(-0.67%) |
Jul 15, 2019 | 6.100 | 6.230 | 5.840 | 5.960 | 1,524,967 | -0.14(-2.30%) |
Jul 12, 2019 | 5.910 | 6.115 | 5.860 | 6.100 | 2,595,900 | +0.19(+3.21%) |
Jul 11, 2019 | 5.980 | 6.020 | 5.770 | 5.910 | 1,449,567 | -0.04(-0.67%) |
Jul 10, 2019 | 5.970 | 6.040 | 5.860 | 5.950 | 1,656,302 | +0.02(+0.34%) |
Jul 09, 2019 | 6.150 | 6.150 | 5.800 | 5.930 | 2,197,629 | -0.26(-4.20%) |
Jul 08, 2019 | 5.670 | 6.190 | 5.515 | 6.190 | 2,696,498 | +0.48(+8.41%) |
Jul 05, 2019 | 5.410 | 5.790 | 5.390 | 5.710 | 2,823,700 | +0.30(+5.55%) |
Jul 03, 2019 | 5.290 | 5.475 | 5.250 | 5.410 | 919,400 | +0.14(+2.66%) |
Jul 02, 2019 | 5.480 | 5.610 | 5.210 | 5.270 | 2,936,925 | -0.21(-3.83%) |