Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.140 | 4.330 | 4.070 | 4.330 | 23,561 | +0.18(+4.34%) |
Sep 27, 2019 | 4.540 | 4.580 | 4.150 | 4.150 | 40,300 | -0.44(-9.59%) |
Sep 26, 2019 | 4.880 | 4.890 | 4.500 | 4.590 | 12,177 | -0.10(-2.13%) |
Sep 25, 2019 | 4.465 | 4.890 | 4.420 | 4.690 | 31,066 | +0.11(+2.40%) |
Sep 24, 2019 | 4.790 | 4.809 | 4.430 | 4.580 | 64,633 | -0.02(-0.43%) |
Sep 23, 2019 | 4.900 | 4.900 | 4.500 | 4.600 | 98,541 | -0.10(-2.13%) |
Sep 20, 2019 | 4.500 | 5.340 | 4.453 | 4.700 | 183,600 | +0.29(+6.58%) |
Sep 19, 2019 | 4.400 | 4.450 | 4.310 | 4.410 | 7,825 | +0.03(+0.68%) |
Sep 18, 2019 | 4.160 | 4.400 | 4.160 | 4.380 | 59,237 | +0.29(+7.09%) |
Sep 17, 2019 | 4.180 | 4.200 | 4.060 | 4.090 | 8,163 | -0.09(-2.15%) |
Sep 16, 2019 | 4.180 | 4.200 | 4.050 | 4.180 | 22,052 | +0.00(+0.00%) |
Sep 13, 2019 | 4.030 | 4.180 | 3.990 | 4.180 | 6,000 | +0.15(+3.72%) |
Sep 12, 2019 | 4.120 | 4.200 | 3.970 | 4.030 | 9,257 | +0.12(+3.07%) |
Sep 11, 2019 | 3.880 | 4.200 | 3.810 | 3.910 | 10,654 | +0.02(+0.51%) |
Sep 10, 2019 | 3.720 | 3.922 | 3.720 | 3.890 | 10,851 | -0.12(-2.99%) |
Sep 09, 2019 | 3.880 | 4.010 | 3.610 | 4.010 | 16,648 | +0.26(+6.93%) |
Sep 06, 2019 | 3.690 | 3.980 | 3.620 | 3.750 | 7,900 | +0.01(+0.27%) |
Sep 05, 2019 | 3.865 | 3.865 | 3.610 | 3.740 | 10,051 | +0.00(+0.00%) |
Sep 04, 2019 | 3.680 | 3.890 | 3.590 | 3.740 | 16,723 | +0.05(+1.36%) |
Sep 03, 2019 | 3.830 | 4.050 | 3.650 | 3.690 | 25,692 | -0.01(-0.27%) |
Aug 30, 2019 | 3.700 | 4.050 | 3.650 | 3.700 | 14,500 | +0.05(+1.37%) |
Aug 29, 2019 | 3.527 | 4.021 | 3.527 | 3.650 | 23,200 | -0.11(-2.93%) |
Aug 28, 2019 | 4.190 | 4.190 | 3.760 | 3.760 | 3,789 | -0.44(-10.48%) |
Aug 27, 2019 | 3.830 | 4.200 | 3.470 | 4.200 | 31,854 | +0.26(+6.58%) |
Aug 26, 2019 | 3.890 | 4.420 | 3.500 | 3.941 | 32,790 | +0.04(+1.04%) |
Aug 23, 2019 | 3.850 | 3.900 | 3.515 | 3.900 | 38,900 | +0.04(+1.04%) |
Aug 22, 2019 | 3.510 | 4.130 | 3.480 | 3.860 | 39,157 | +0.35(+10.13%) |
Aug 21, 2019 | 3.720 | 3.720 | 3.340 | 3.505 | 10,632 | -0.18(-4.76%) |
Aug 20, 2019 | 3.050 | 3.680 | 3.050 | 3.680 | 32,099 | +0.68(+22.67%) |
Aug 19, 2019 | 3.130 | 3.130 | 2.930 | 3.000 | 24,311 | -0.14(-4.46%) |
Aug 16, 2019 | 3.090 | 3.250 | 2.970 | 3.140 | 15,200 | -0.11(-3.38%) |
Aug 15, 2019 | 3.220 | 3.315 | 3.150 | 3.250 | 42,493 | -0.04(-1.22%) |
Aug 14, 2019 | 3.598 | 3.598 | 3.230 | 3.290 | 26,119 | -0.05(-1.50%) |
Aug 13, 2019 | 3.410 | 3.573 | 3.250 | 3.340 | 19,662 | -0.06(-1.76%) |
Aug 12, 2019 | 3.580 | 3.580 | 3.400 | 3.400 | 31,833 | -0.20(-5.56%) |
Aug 09, 2019 | 3.720 | 3.740 | 3.520 | 3.600 | 18,600 | -0.09(-2.44%) |
Aug 08, 2019 | 3.710 | 3.710 | 3.600 | 3.690 | 20,503 | -0.05(-1.30%) |
Aug 07, 2019 | 3.710 | 3.739 | 3.700 | 3.739 | 1,240 | +0.04(+1.04%) |
Aug 06, 2019 | 3.790 | 3.790 | 3.680 | 3.700 | 9,465 | +0.01(+0.27%) |
Aug 05, 2019 | 3.620 | 3.690 | 3.600 | 3.690 | 23,570 | +0.07(+1.93%) |
Aug 02, 2019 | 3.630 | 3.700 | 3.620 | 3.620 | 5,100 | -0.03(-0.82%) |
Aug 01, 2019 | 3.800 | 3.830 | 3.640 | 3.650 | 6,045 | -0.05(-1.35%) |
Jul 31, 2019 | 3.910 | 4.120 | 3.600 | 3.700 | 44,599 | -0.10(-2.63%) |
Jul 30, 2019 | 3.960 | 3.960 | 3.800 | 3.800 | 8,664 | -0.14(-3.55%) |
Jul 29, 2019 | 3.800 | 4.121 | 3.800 | 3.940 | 17,631 | +0.17(+4.51%) |
Jul 26, 2019 | 3.860 | 3.890 | 3.710 | 3.770 | 3,900 | -0.03(-0.88%) |
Jul 25, 2019 | 3.920 | 3.920 | 3.750 | 3.803 | 31,628 | -0.10(-2.48%) |
Jul 24, 2019 | 3.920 | 4.020 | 3.850 | 3.900 | 74,636 | -0.01(-0.26%) |
Jul 23, 2019 | 4.140 | 4.140 | 3.900 | 3.910 | 30,950 | -0.23(-5.56%) |
Jul 22, 2019 | 4.380 | 4.399 | 4.050 | 4.140 | 18,183 | -0.18(-4.17%) |
Jul 19, 2019 | 4.520 | 4.540 | 4.320 | 4.320 | 4,500 | -0.20(-4.42%) |
Jul 18, 2019 | 4.630 | 4.690 | 4.520 | 4.520 | 10,450 | -0.11(-2.32%) |
Jul 17, 2019 | 4.658 | 4.730 | 4.620 | 4.627 | 1,954 | -0.10(-2.17%) |
Jul 16, 2019 | 4.700 | 4.730 | 4.635 | 4.730 | 5,564 | +0.03(+0.64%) |
Jul 15, 2019 | 4.750 | 4.810 | 4.700 | 4.700 | 93,396 | -0.05(-1.05%) |
Jul 12, 2019 | 4.799 | 4.799 | 4.730 | 4.750 | 28,800 | +0.02(+0.42%) |
Jul 11, 2019 | 4.750 | 4.790 | 4.610 | 4.730 | 16,645 | -0.02(-0.42%) |
Jul 10, 2019 | 4.750 | 4.840 | 4.735 | 4.750 | 14,237 | +0.03(+0.64%) |
Jul 09, 2019 | 4.640 | 4.760 | 4.600 | 4.720 | 14,249 | +0.02(+0.43%) |
Jul 08, 2019 | 4.920 | 4.920 | 4.670 | 4.700 | 24,998 | -0.20(-4.08%) |
Jul 05, 2019 | 5.070 | 5.100 | 4.870 | 4.900 | 32,800 | +0.00(+0.00%) |
Jul 03, 2019 | 4.960 | 5.028 | 4.900 | 4.900 | 8,400 | -0.07(-1.41%) |
Jul 02, 2019 | 5.090 | 5.090 | 4.950 | 4.970 | 65,553 | -0.12(-2.36%) |