Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.040 | 5.150 | 4.740 | 4.810 | 10,087,141 | -0.40(-7.68%) |
Sep 27, 2019 | 5.140 | 5.330 | 5.050 | 5.210 | 5,947,600 | -0.07(-1.33%) |
Sep 26, 2019 | 5.470 | 5.480 | 5.250 | 5.280 | 3,850,561 | -0.16(-2.94%) |
Sep 25, 2019 | 5.920 | 5.975 | 5.370 | 5.440 | 8,756,694 | -0.54(-9.03%) |
Sep 24, 2019 | 5.690 | 5.990 | 5.645 | 5.980 | 9,900,524 | +0.17(+2.93%) |
Sep 23, 2019 | 5.460 | 5.810 | 5.400 | 5.810 | 12,419,301 | +0.54(+10.25%) |
Sep 20, 2019 | 5.030 | 5.280 | 4.985 | 5.270 | 11,257,300 | +0.26(+5.19%) |
Sep 19, 2019 | 4.930 | 5.040 | 4.897 | 5.010 | 4,313,912 | +0.11(+2.24%) |
Sep 18, 2019 | 4.960 | 4.990 | 4.720 | 4.900 | 6,920,090 | -0.06(-1.21%) |
Sep 17, 2019 | 4.750 | 5.030 | 4.740 | 4.960 | 5,696,827 | +0.25(+5.31%) |
Sep 16, 2019 | 4.680 | 4.810 | 4.544 | 4.710 | 6,978,011 | +0.19(+4.20%) |
Sep 13, 2019 | 4.840 | 4.880 | 4.510 | 4.520 | 7,702,100 | -0.25(-5.24%) |
Sep 12, 2019 | 5.160 | 5.230 | 4.760 | 4.770 | 7,156,467 | -0.23(-4.60%) |
Sep 11, 2019 | 4.830 | 5.050 | 4.820 | 5.000 | 4,315,009 | +0.17(+3.52%) |
Sep 10, 2019 | 4.730 | 4.940 | 4.630 | 4.830 | 6,679,333 | +0.07(+1.47%) |
Sep 09, 2019 | 4.960 | 5.000 | 4.720 | 4.760 | 7,795,704 | -0.15(-3.05%) |
Sep 06, 2019 | 5.240 | 5.300 | 4.880 | 4.910 | 10,979,000 | -0.31(-5.94%) |
Sep 05, 2019 | 5.540 | 5.540 | 5.110 | 5.220 | 8,382,689 | -0.40(-7.12%) |
Sep 04, 2019 | 5.570 | 5.720 | 5.560 | 5.620 | 6,813,149 | +0.04(+0.72%) |
Sep 03, 2019 | 5.600 | 5.770 | 5.550 | 5.580 | 8,149,864 | +0.11(+2.01%) |
Aug 30, 2019 | 5.400 | 5.550 | 5.340 | 5.470 | 10,878,200 | +0.07(+1.30%) |
Aug 29, 2019 | 5.710 | 5.800 | 5.310 | 5.400 | 8,414,905 | -0.31(-5.43%) |
Aug 28, 2019 | 5.620 | 5.820 | 5.510 | 5.710 | 8,444,734 | +0.13(+2.33%) |
Aug 27, 2019 | 5.150 | 5.620 | 5.126 | 5.580 | 10,608,337 | +0.50(+9.84%) |
Aug 26, 2019 | 5.200 | 5.280 | 5.030 | 5.080 | 6,916,757 | -0.06(-1.17%) |
Aug 23, 2019 | 5.020 | 5.320 | 4.985 | 5.140 | 8,709,600 | +0.17(+3.42%) |
Aug 22, 2019 | 4.900 | 5.030 | 4.860 | 4.970 | 3,277,092 | +0.05(+1.02%) |
Aug 21, 2019 | 4.900 | 5.010 | 4.870 | 4.920 | 4,229,146 | -0.02(-0.40%) |
Aug 20, 2019 | 5.010 | 5.010 | 4.870 | 4.940 | 6,503,199 | +0.02(+0.41%) |
Aug 19, 2019 | 4.740 | 5.040 | 4.700 | 4.920 | 6,298,188 | -0.03(-0.61%) |
Aug 16, 2019 | 4.990 | 5.070 | 4.882 | 4.950 | 6,442,100 | -0.15(-2.94%) |
Aug 15, 2019 | 5.100 | 5.195 | 4.990 | 5.100 | 6,044,266 | -0.05(-0.97%) |
Aug 14, 2019 | 5.400 | 5.420 | 5.135 | 5.150 | 5,674,314 | -0.14(-2.65%) |
Aug 13, 2019 | 5.650 | 5.670 | 5.040 | 5.290 | 8,843,287 | -0.19(-3.47%) |
Aug 12, 2019 | 5.620 | 5.640 | 5.420 | 5.480 | 5,517,436 | -0.13(-2.32%) |
Aug 09, 2019 | 5.590 | 5.800 | 5.560 | 5.610 | 8,422,100 | +0.02(+0.36%) |
Aug 08, 2019 | 5.110 | 5.670 | 4.960 | 5.590 | 9,430,115 | +0.41(+7.92%) |
Aug 07, 2019 | 5.330 | 5.467 | 5.060 | 5.180 | 12,907,803 | +0.05(+0.97%) |
Aug 06, 2019 | 5.100 | 5.230 | 5.010 | 5.130 | 7,721,304 | +0.01(+0.20%) |
Aug 05, 2019 | 4.930 | 5.230 | 4.870 | 5.120 | 8,174,598 | +0.34(+7.11%) |
Aug 02, 2019 | 4.790 | 4.850 | 4.680 | 4.780 | 5,632,600 | -0.06(-1.24%) |
Aug 01, 2019 | 4.500 | 4.910 | 4.450 | 4.840 | 7,795,530 | +0.24(+5.22%) |
Jul 31, 2019 | 4.820 | 4.910 | 4.540 | 4.600 | 9,057,795 | -0.25(-5.15%) |
Jul 30, 2019 | 4.730 | 4.910 | 4.700 | 4.850 | 4,143,634 | +0.15(+3.19%) |
Jul 29, 2019 | 4.680 | 4.720 | 4.520 | 4.700 | 4,071,891 | +0.04(+0.86%) |
Jul 26, 2019 | 4.620 | 4.700 | 4.440 | 4.660 | 4,770,100 | +0.05(+1.08%) |
Jul 25, 2019 | 4.790 | 4.840 | 4.530 | 4.610 | 6,227,563 | -0.20(-4.16%) |
Jul 24, 2019 | 4.750 | 4.835 | 4.670 | 4.810 | 5,270,199 | +0.12(+2.56%) |
Jul 23, 2019 | 4.680 | 4.895 | 4.515 | 4.690 | 9,392,098 | +0.02(+0.43%) |
Jul 22, 2019 | 4.700 | 4.800 | 4.630 | 4.670 | 7,190,294 | +0.04(+0.86%) |
Jul 19, 2019 | 4.990 | 5.100 | 4.595 | 4.630 | 12,901,200 | -0.42(-8.32%) |
Jul 18, 2019 | 4.860 | 5.130 | 4.720 | 5.050 | 13,644,027 | +0.25(+5.21%) |
Jul 17, 2019 | 4.660 | 4.820 | 4.565 | 4.800 | 7,957,272 | +0.24(+5.26%) |
Jul 16, 2019 | 4.510 | 4.670 | 4.450 | 4.560 | 6,035,664 | +0.02(+0.44%) |
Jul 15, 2019 | 4.640 | 4.680 | 4.500 | 4.540 | 4,048,878 | -0.09(-1.94%) |
Jul 12, 2019 | 4.450 | 4.660 | 4.450 | 4.630 | 6,373,000 | +0.21(+4.75%) |
Jul 11, 2019 | 4.560 | 4.580 | 4.280 | 4.420 | 5,704,841 | -0.22(-4.74%) |
Jul 10, 2019 | 4.390 | 4.640 | 4.360 | 4.640 | 6,191,241 | +0.33(+7.66%) |
Jul 09, 2019 | 4.180 | 4.320 | 4.140 | 4.310 | 2,555,635 | +0.10(+2.38%) |
Jul 08, 2019 | 4.300 | 4.331 | 4.160 | 4.210 | 2,749,223 | -0.06(-1.41%) |
Jul 05, 2019 | 4.100 | 4.300 | 4.050 | 4.270 | 3,960,600 | +0.02(+0.47%) |
Jul 03, 2019 | 4.320 | 4.330 | 4.170 | 4.250 | 2,908,300 | +0.01(+0.24%) |
Jul 02, 2019 | 4.090 | 4.250 | 4.050 | 4.240 | 4,407,188 | +0.20(+4.95%) |