Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.460 | 4.560 | 4.400 | 4.500 | 39,943 | +0.05(+1.12%) |
Sep 27, 2019 | 4.530 | 4.640 | 4.320 | 4.450 | 72,400 | -0.08(-1.77%) |
Sep 26, 2019 | 4.320 | 4.550 | 4.250 | 4.530 | 41,222 | +0.23(+5.35%) |
Sep 25, 2019 | 4.270 | 4.340 | 4.140 | 4.300 | 29,615 | +0.10(+2.38%) |
Sep 24, 2019 | 4.260 | 4.260 | 4.140 | 4.200 | 71,720 | -0.06(-1.41%) |
Sep 23, 2019 | 4.370 | 4.400 | 4.160 | 4.260 | 243,617 | -0.18(-4.05%) |
Sep 20, 2019 | 4.410 | 4.520 | 4.300 | 4.440 | 110,000 | -0.02(-0.45%) |
Sep 19, 2019 | 4.460 | 4.600 | 4.340 | 4.460 | 89,981 | -0.09(-1.98%) |
Sep 18, 2019 | 4.570 | 4.640 | 4.450 | 4.550 | 80,085 | +0.00(+0.00%) |
Sep 17, 2019 | 5.070 | 5.070 | 4.510 | 4.550 | 195,156 | -0.63(-12.16%) |
Sep 16, 2019 | 5.110 | 5.240 | 5.020 | 5.180 | 101,183 | +0.04(+0.78%) |
Sep 13, 2019 | 5.180 | 5.180 | 4.961 | 5.140 | 196,000 | +0.00(+0.00%) |
Sep 12, 2019 | 5.040 | 5.190 | 4.960 | 5.140 | 158,444 | +0.06(+1.18%) |
Sep 11, 2019 | 4.700 | 5.200 | 4.650 | 5.080 | 449,041 | +0.41(+8.78%) |
Sep 10, 2019 | 4.380 | 4.830 | 4.380 | 4.670 | 554,064 | +0.31(+7.11%) |
Sep 09, 2019 | 4.330 | 4.480 | 4.120 | 4.360 | 117,372 | +0.06(+1.40%) |
Sep 06, 2019 | 4.180 | 4.340 | 4.020 | 4.300 | 114,400 | +0.10(+2.38%) |
Sep 05, 2019 | 4.040 | 4.300 | 4.040 | 4.200 | 121,057 | +0.21(+5.26%) |
Sep 04, 2019 | 3.960 | 4.100 | 3.930 | 3.990 | 73,378 | +0.06(+1.53%) |
Sep 03, 2019 | 4.120 | 4.120 | 3.831 | 3.930 | 114,976 | -0.21(-5.07%) |
Aug 30, 2019 | 4.070 | 4.220 | 4.050 | 4.140 | 83,700 | +0.13(+3.24%) |
Aug 29, 2019 | 3.980 | 4.170 | 3.978 | 4.010 | 64,321 | +0.08(+2.04%) |
Aug 28, 2019 | 3.940 | 4.030 | 3.910 | 3.930 | 60,600 | -0.01(-0.25%) |
Aug 27, 2019 | 4.090 | 4.130 | 3.920 | 3.940 | 76,484 | -0.18(-4.37%) |
Aug 26, 2019 | 4.220 | 4.240 | 4.070 | 4.120 | 67,518 | +0.02(+0.49%) |
Aug 23, 2019 | 4.530 | 4.580 | 4.080 | 4.100 | 118,000 | -0.49(-10.68%) |
Aug 22, 2019 | 4.430 | 4.620 | 4.370 | 4.590 | 153,999 | +0.18(+4.08%) |
Aug 21, 2019 | 4.290 | 4.500 | 4.290 | 4.410 | 274,348 | +0.06(+1.38%) |
Aug 20, 2019 | 4.270 | 4.410 | 4.225 | 4.350 | 203,786 | +0.04(+0.93%) |
Aug 19, 2019 | 4.350 | 4.520 | 4.260 | 4.310 | 130,676 | +0.00(+0.00%) |
Aug 16, 2019 | 4.160 | 4.450 | 4.160 | 4.310 | 149,600 | +0.12(+2.86%) |
Aug 15, 2019 | 4.040 | 4.325 | 4.040 | 4.190 | 174,855 | +0.12(+2.95%) |
Aug 14, 2019 | 4.030 | 4.140 | 3.910 | 4.070 | 156,427 | -0.03(-0.73%) |
Aug 13, 2019 | 3.950 | 4.150 | 3.950 | 4.100 | 58,851 | +0.11(+2.76%) |
Aug 12, 2019 | 4.060 | 4.200 | 3.950 | 3.990 | 159,731 | -0.16(-3.86%) |
Aug 09, 2019 | 4.180 | 4.320 | 4.140 | 4.150 | 171,600 | -0.11(-2.58%) |
Aug 08, 2019 | 4.440 | 4.490 | 4.162 | 4.260 | 200,852 | -0.20(-4.48%) |
Aug 07, 2019 | 4.600 | 4.700 | 4.370 | 4.460 | 130,202 | -0.13(-2.83%) |
Aug 06, 2019 | 4.440 | 4.610 | 4.210 | 4.590 | 235,610 | +0.11(+2.46%) |
Aug 05, 2019 | 4.580 | 4.580 | 4.210 | 4.480 | 212,731 | -0.17(-3.66%) |
Aug 02, 2019 | 4.770 | 4.770 | 4.530 | 4.650 | 401,100 | -0.04(-0.85%) |
Aug 01, 2019 | 4.400 | 4.790 | 4.090 | 4.690 | 913,586 | +0.62(+15.23%) |
Jul 31, 2019 | 4.170 | 4.180 | 4.060 | 4.070 | 157,645 | -0.10(-2.40%) |
Jul 30, 2019 | 3.960 | 4.190 | 3.960 | 4.170 | 195,815 | +0.10(+2.46%) |
Jul 29, 2019 | 4.150 | 4.150 | 3.960 | 4.070 | 144,331 | -0.04(-0.97%) |
Jul 26, 2019 | 4.090 | 4.180 | 4.060 | 4.110 | 131,200 | +0.05(+1.23%) |
Jul 25, 2019 | 4.130 | 4.210 | 4.060 | 4.060 | 203,636 | -0.08(-1.93%) |
Jul 24, 2019 | 3.940 | 4.300 | 3.880 | 4.140 | 362,759 | +0.22(+5.61%) |
Jul 23, 2019 | 3.740 | 3.950 | 3.720 | 3.920 | 258,381 | +0.16(+4.26%) |
Jul 22, 2019 | 3.510 | 3.800 | 3.510 | 3.760 | 315,912 | +0.25(+7.12%) |
Jul 19, 2019 | 3.780 | 3.840 | 3.470 | 3.510 | 561,700 | -0.26(-6.90%) |
Jul 18, 2019 | 3.840 | 3.900 | 3.720 | 3.770 | 450,631 | -0.13(-3.33%) |
Jul 17, 2019 | 4.100 | 4.450 | 3.821 | 3.900 | 1,491,712 | -0.70(-15.22%) |
Jul 16, 2019 | 3.780 | 3.850 | 3.710 | 4.600 | 517,574 | +0.83(+22.02%) |
Jul 15, 2019 | 3.690 | 3.820 | 3.580 | 3.770 | 166,642 | +0.11(+3.01%) |
Jul 12, 2019 | 3.680 | 3.780 | 3.630 | 3.660 | 140,800 | +0.00(+0.00%) |
Jul 11, 2019 | 3.630 | 3.690 | 3.540 | 3.660 | 178,191 | +0.04(+1.10%) |
Jul 10, 2019 | 3.780 | 3.787 | 3.530 | 3.620 | 365,938 | -0.16(-4.23%) |
Jul 09, 2019 | 3.660 | 3.840 | 3.525 | 3.780 | 631,246 | +0.12(+3.28%) |
Jul 08, 2019 | 3.330 | 3.760 | 3.250 | 3.660 | 1,203,552 | +0.56(+18.06%) |
Jul 05, 2019 | 3.160 | 3.160 | 2.880 | 3.100 | 313,400 | -0.09(-2.82%) |
Jul 03, 2019 | 2.990 | 3.200 | 2.890 | 3.190 | 292,300 | +0.26(+8.87%) |
Jul 02, 2019 | 2.620 | 2.975 | 2.580 | 2.930 | 534,501 | +0.32(+12.26%) |