Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.680 | 6.120 | 5.640 | 6.000 | 31,394 | +0.16(+2.66%) |
Sep 27, 2019 | 5.680 | 6.000 | 5.600 | 5.845 | 33,550 | +0.20(+3.63%) |
Sep 26, 2019 | 5.880 | 5.920 | 5.520 | 5.640 | 30,167 | -0.24(-4.08%) |
Sep 25, 2019 | 5.720 | 6.000 | 5.680 | 5.880 | 28,671 | +0.12(+2.08%) |
Sep 24, 2019 | 5.760 | 5.880 | 5.600 | 5.760 | 25,020 | +0.04(+0.70%) |
Sep 23, 2019 | 5.200 | 6.000 | 5.200 | 5.720 | 123,698 | +0.59(+11.55%) |
Sep 20, 2019 | 4.880 | 5.200 | 4.880 | 5.128 | 46,150 | +0.25(+5.07%) |
Sep 19, 2019 | 4.920 | 4.920 | 4.800 | 4.880 | 6,094 | -0.04(-0.81%) |
Sep 18, 2019 | 4.880 | 5.000 | 4.720 | 4.920 | 27,180 | +0.08(+1.65%) |
Sep 17, 2019 | 4.800 | 5.080 | 4.720 | 4.840 | 23,347 | -0.04(-0.82%) |
Sep 16, 2019 | 4.880 | 5.000 | 4.760 | 4.880 | 15,892 | -0.08(-1.61%) |
Sep 13, 2019 | 4.920 | 5.040 | 4.800 | 4.960 | 20,525 | +0.12(+2.48%) |
Sep 12, 2019 | 4.880 | 4.960 | 4.720 | 4.840 | 6,000 | -0.12(-2.42%) |
Sep 11, 2019 | 4.800 | 5.040 | 4.600 | 4.960 | 24,742 | +0.32(+6.90%) |
Sep 10, 2019 | 4.800 | 4.800 | 4.480 | 4.640 | 21,116 | -0.14(-2.93%) |
Sep 09, 2019 | 5.040 | 5.040 | 4.760 | 4.780 | 31,976 | -0.30(-5.91%) |
Sep 06, 2019 | 5.120 | 5.120 | 4.880 | 5.080 | 20,050 | +0.04(+0.79%) |
Sep 05, 2019 | 4.840 | 5.160 | 4.840 | 5.040 | 16,961 | +0.04(+0.79%) |
Sep 04, 2019 | 4.960 | 5.280 | 4.890 | 5.000 | 27,805 | +0.16(+3.31%) |
Sep 03, 2019 | 4.760 | 4.960 | 4.680 | 4.840 | 14,214 | +0.08(+1.68%) |
Aug 30, 2019 | 4.680 | 4.960 | 4.680 | 4.760 | 29,075 | +0.08(+1.71%) |
Aug 29, 2019 | 4.680 | 4.680 | 4.440 | 4.680 | 14,235 | +0.20(+4.46%) |
Aug 28, 2019 | 4.400 | 4.680 | 4.320 | 4.480 | 27,286 | +0.12(+2.75%) |
Aug 27, 2019 | 4.360 | 4.560 | 4.200 | 4.360 | 24,492 | +0.04(+0.93%) |
Aug 26, 2019 | 4.240 | 4.400 | 4.200 | 4.320 | 11,860 | +0.08(+1.79%) |
Aug 23, 2019 | 4.320 | 4.320 | 4.120 | 4.244 | 14,525 | -0.04(-0.84%) |
Aug 22, 2019 | 4.200 | 4.480 | 4.160 | 4.280 | 47,242 | +0.12(+2.88%) |
Aug 21, 2019 | 4.160 | 4.200 | 4.120 | 4.160 | 12,139 | +0.04(+0.97%) |
Aug 20, 2019 | 4.200 | 4.240 | 4.120 | 4.120 | 4,751 | +0.00(+0.00%) |
Aug 19, 2019 | 4.040 | 4.280 | 4.020 | 4.120 | 20,011 | +0.19(+4.88%) |
Aug 16, 2019 | 4.040 | 4.040 | 3.922 | 3.928 | 6,975 | -0.08(-1.99%) |
Aug 15, 2019 | 4.080 | 4.080 | 3.880 | 4.008 | 12,235 | -0.05(-1.28%) |
Aug 14, 2019 | 4.120 | 4.120 | 3.960 | 4.060 | 7,534 | -0.11(-2.66%) |
Aug 13, 2019 | 3.880 | 4.200 | 3.880 | 4.171 | 13,426 | +0.29(+7.48%) |
Aug 12, 2019 | 4.000 | 4.000 | 3.880 | 3.880 | 2,668 | -0.00(-0.01%) |
Aug 09, 2019 | 3.966 | 4.060 | 3.880 | 3.881 | 6,950 | -0.04(-1.00%) |
Aug 08, 2019 | 3.880 | 4.160 | 3.840 | 3.920 | 25,471 | +0.04(+1.03%) |
Aug 07, 2019 | 3.880 | 3.880 | 3.840 | 3.880 | 11,890 | +0.00(+0.00%) |
Aug 06, 2019 | 3.920 | 3.960 | 3.840 | 3.880 | 9,944 | +0.00(+0.00%) |
Aug 05, 2019 | 4.080 | 4.080 | 3.800 | 3.880 | 12,060 | -0.20(-4.90%) |
Aug 02, 2019 | 4.200 | 4.200 | 4.080 | 4.080 | 14,600 | -0.16(-3.77%) |
Aug 01, 2019 | 4.200 | 4.280 | 4.080 | 4.240 | 13,824 | +0.01(+0.20%) |
Jul 31, 2019 | 4.314 | 4.320 | 4.160 | 4.232 | 4,825 | -0.09(-2.05%) |
Jul 30, 2019 | 4.280 | 4.320 | 4.280 | 4.320 | 4,011 | +0.01(+0.19%) |
Jul 29, 2019 | 4.272 | 4.440 | 4.240 | 4.312 | 2,315 | -0.08(-1.92%) |
Jul 26, 2019 | 4.480 | 4.480 | 4.240 | 4.396 | 7,450 | -0.00(-0.09%) |
Jul 25, 2019 | 4.320 | 4.440 | 4.280 | 4.400 | 11,567 | +0.08(+1.85%) |
Jul 24, 2019 | 4.400 | 4.520 | 4.320 | 4.320 | 3,439 | -0.02(-0.50%) |
Jul 23, 2019 | 4.560 | 4.600 | 4.320 | 4.342 | 20,137 | -0.22(-4.79%) |
Jul 22, 2019 | 4.240 | 4.880 | 4.200 | 4.560 | 38,627 | +0.34(+8.06%) |
Jul 19, 2019 | 4.240 | 4.240 | 4.200 | 4.220 | 3,350 | -0.05(-1.22%) |
Jul 18, 2019 | 4.280 | 4.320 | 4.240 | 4.272 | 7,309 | -0.01(-0.19%) |
Jul 17, 2019 | 4.240 | 4.360 | 4.200 | 4.280 | 11,636 | +0.00(+0.00%) |
Jul 16, 2019 | 4.240 | 4.280 | 4.200 | 4.280 | 7,550 | +0.00(+0.00%) |
Jul 15, 2019 | 4.240 | 4.280 | 4.200 | 4.280 | 8,003 | +0.01(+0.13%) |
Jul 12, 2019 | 4.217 | 4.280 | 4.200 | 4.274 | 3,675 | +0.04(+1.00%) |
Jul 11, 2019 | 4.240 | 4.360 | 4.200 | 4.232 | 9,349 | +0.03(+0.76%) |
Jul 10, 2019 | 4.560 | 4.560 | 4.200 | 4.200 | 35,622 | -0.52(-11.02%) |
Jul 09, 2019 | 4.080 | 4.760 | 4.080 | 4.720 | 87,005 | +0.56(+13.46%) |
Jul 08, 2019 | 4.200 | 4.280 | 4.160 | 4.160 | 1,889 | -0.04(-0.95%) |
Jul 05, 2019 | 4.200 | 4.400 | 4.160 | 4.200 | 24,475 | +0.02(+0.48%) |
Jul 03, 2019 | 4.400 | 4.400 | 4.160 | 4.180 | 11,625 | -0.22(-5.00%) |
Jul 02, 2019 | 4.440 | 4.520 | 4.320 | 4.400 | 12,441 | +0.00(+0.00%) |