Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.320 | 5.500 | 5.170 | 5.440 | 62,309 | +0.18(+3.42%) |
Sep 27, 2019 | 5.380 | 5.380 | 5.050 | 5.260 | 11,300 | -0.08(-1.50%) |
Sep 26, 2019 | 5.360 | 5.520 | 5.140 | 5.340 | 13,284 | -0.02(-0.37%) |
Sep 25, 2019 | 5.250 | 5.610 | 5.215 | 5.360 | 69,569 | +0.13(+2.49%) |
Sep 24, 2019 | 5.250 | 5.300 | 5.150 | 5.230 | 22,568 | +0.02(+0.38%) |
Sep 23, 2019 | 5.420 | 5.500 | 5.210 | 5.210 | 13,603 | -0.32(-5.79%) |
Sep 20, 2019 | 5.150 | 5.550 | 4.980 | 5.530 | 47,800 | +0.32(+6.14%) |
Sep 19, 2019 | 5.080 | 5.290 | 5.020 | 5.210 | 25,471 | +0.19(+3.78%) |
Sep 18, 2019 | 5.070 | 5.200 | 4.940 | 5.020 | 15,778 | -0.07(-1.38%) |
Sep 17, 2019 | 5.160 | 5.240 | 4.700 | 5.090 | 45,256 | -0.15(-2.86%) |
Sep 16, 2019 | 5.320 | 5.420 | 5.130 | 5.240 | 32,053 | -0.08(-1.50%) |
Sep 13, 2019 | 5.390 | 5.430 | 5.000 | 5.320 | 24,100 | +0.07(+1.33%) |
Sep 12, 2019 | 5.310 | 5.340 | 5.050 | 5.250 | 23,622 | +0.00(+0.00%) |
Sep 11, 2019 | 5.210 | 5.430 | 5.050 | 5.250 | 32,583 | +0.04(+0.77%) |
Sep 10, 2019 | 5.580 | 5.580 | 5.120 | 5.210 | 32,407 | -0.34(-6.13%) |
Sep 09, 2019 | 5.410 | 5.750 | 5.410 | 5.550 | 74,136 | +0.10(+1.83%) |
Sep 06, 2019 | 5.140 | 5.600 | 5.100 | 5.450 | 45,800 | +0.30(+5.83%) |
Sep 05, 2019 | 5.250 | 5.310 | 4.980 | 5.150 | 67,834 | -0.10(-1.90%) |
Sep 04, 2019 | 5.450 | 5.650 | 5.110 | 5.250 | 29,960 | -0.24(-4.37%) |
Sep 03, 2019 | 5.740 | 5.817 | 5.270 | 5.490 | 187,499 | -0.25(-4.36%) |
Aug 30, 2019 | 4.810 | 5.740 | 4.810 | 5.740 | 68,700 | +0.91(+18.84%) |
Aug 29, 2019 | 4.950 | 5.197 | 4.777 | 4.830 | 196,035 | -0.10(-2.03%) |
Aug 28, 2019 | 4.700 | 5.190 | 4.700 | 4.930 | 291,346 | +0.43(+9.56%) |
Aug 27, 2019 | 4.410 | 4.700 | 4.210 | 4.500 | 44,197 | +0.09(+2.04%) |
Aug 26, 2019 | 4.330 | 4.420 | 4.241 | 4.410 | 11,474 | +0.05(+1.15%) |
Aug 23, 2019 | 4.330 | 4.420 | 4.210 | 4.360 | 12,200 | +0.02(+0.46%) |
Aug 22, 2019 | 4.500 | 4.500 | 4.290 | 4.340 | 17,089 | -0.06(-1.36%) |
Aug 21, 2019 | 4.320 | 4.400 | 4.320 | 4.400 | 15,564 | +0.12(+2.80%) |
Aug 20, 2019 | 4.360 | 4.400 | 4.260 | 4.280 | 7,369 | +0.01(+0.23%) |
Aug 19, 2019 | 4.200 | 4.390 | 4.025 | 4.270 | 22,668 | +0.01(+0.23%) |
Aug 16, 2019 | 4.470 | 4.470 | 4.260 | 4.260 | 19,400 | +0.00(+0.00%) |
Aug 15, 2019 | 4.350 | 4.750 | 4.250 | 4.260 | 111,478 | -0.04(-0.93%) |
Aug 14, 2019 | 4.180 | 4.490 | 4.180 | 4.300 | 99,206 | +0.11(+2.63%) |
Aug 13, 2019 | 4.200 | 4.400 | 4.190 | 4.190 | 123,749 | -0.06(-1.41%) |
Aug 12, 2019 | 4.490 | 4.490 | 4.250 | 4.250 | 22,677 | -0.24(-5.35%) |
Aug 09, 2019 | 4.380 | 4.500 | 4.260 | 4.490 | 38,000 | +0.19(+4.42%) |
Aug 08, 2019 | 4.380 | 4.400 | 4.200 | 4.300 | 565,922 | -0.03(-0.69%) |
Aug 07, 2019 | 4.160 | 4.470 | 4.060 | 4.330 | 90,828 | +0.14(+3.34%) |
Aug 06, 2019 | 4.200 | 4.250 | 3.829 | 4.190 | 288,014 | +0.07(+1.70%) |
Aug 05, 2019 | 3.760 | 4.560 | 3.760 | 4.120 | 301,707 | +0.12(+3.00%) |
Aug 02, 2019 | 3.850 | 4.050 | 3.670 | 4.000 | 21,600 | +0.14(+3.63%) |
Aug 01, 2019 | 3.670 | 4.160 | 3.670 | 3.860 | 38,065 | +0.18(+4.89%) |
Jul 31, 2019 | 3.710 | 3.900 | 3.680 | 3.680 | 16,218 | -0.01(-0.27%) |
Jul 30, 2019 | 3.650 | 3.800 | 3.600 | 3.690 | 5,683 | +0.02(+0.54%) |
Jul 29, 2019 | 3.780 | 3.800 | 3.640 | 3.670 | 11,969 | -0.01(-0.27%) |
Jul 26, 2019 | 3.780 | 3.780 | 3.600 | 3.680 | 2,500 | +0.06(+1.66%) |
Jul 25, 2019 | 3.540 | 3.700 | 3.540 | 3.620 | 482 | +0.02(+0.56%) |
Jul 24, 2019 | 3.692 | 3.692 | 3.585 | 3.600 | 1,902 | -0.11(-2.96%) |
Jul 23, 2019 | 3.540 | 3.790 | 3.530 | 3.710 | 14,556 | +0.06(+1.64%) |
Jul 22, 2019 | 3.690 | 3.740 | 3.595 | 3.650 | 4,149 | -0.11(-2.81%) |
Jul 19, 2019 | 3.670 | 3.756 | 3.570 | 3.756 | 900 | +0.12(+3.18%) |
Jul 18, 2019 | 3.580 | 3.660 | 3.520 | 3.640 | 9,657 | -0.01(-0.27%) |
Jul 17, 2019 | 3.680 | 3.780 | 3.650 | 3.650 | 10,958 | -0.07(-1.88%) |
Jul 16, 2019 | 3.540 | 3.720 | 3.540 | 3.720 | 8,976 | +0.07(+1.92%) |
Jul 15, 2019 | 3.710 | 3.720 | 3.557 | 3.650 | 6,226 | -0.08(-2.14%) |
Jul 12, 2019 | 3.660 | 3.800 | 3.610 | 3.730 | 20,400 | +0.10(+2.75%) |
Jul 11, 2019 | 3.460 | 3.690 | 3.450 | 3.630 | 13,402 | +0.12(+3.42%) |
Jul 10, 2019 | 3.420 | 3.590 | 3.420 | 3.510 | 3,714 | -0.09(-2.50%) |
Jul 09, 2019 | 3.640 | 3.640 | 3.435 | 3.600 | 19,535 | -0.06(-1.64%) |
Jul 08, 2019 | 3.680 | 3.690 | 3.600 | 3.660 | 9,150 | -0.04(-1.08%) |
Jul 05, 2019 | 3.640 | 3.700 | 3.635 | 3.700 | 7,900 | -0.01(-0.27%) |
Jul 03, 2019 | 3.630 | 3.800 | 3.360 | 3.710 | 18,700 | -0.04(-1.07%) |
Jul 02, 2019 | 3.670 | 3.790 | 3.520 | 3.750 | 36,411 | +0.07(+1.90%) |