Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.390 | 5.430 | 5.040 | 5.180 | 10,020,477 | +0.15(+3.08%) |
Sep 27, 2019 | 5.090 | 5.530 | 4.760 | 5.025 | 13,923,400 | +0.35(+7.37%) |
Sep 26, 2019 | 4.620 | 4.790 | 4.620 | 4.680 | 2,597,272 | +0.06(+1.30%) |
Sep 25, 2019 | 4.480 | 4.700 | 4.460 | 4.620 | 2,846,988 | +0.15(+3.36%) |
Sep 24, 2019 | 4.680 | 4.720 | 4.430 | 4.470 | 3,700,633 | -0.30(-6.29%) |
Sep 23, 2019 | 4.640 | 4.860 | 4.620 | 4.770 | 2,529,190 | +0.11(+2.36%) |
Sep 20, 2019 | 4.550 | 4.680 | 4.530 | 4.660 | 2,861,700 | +0.10(+2.19%) |
Sep 19, 2019 | 4.510 | 4.630 | 4.500 | 4.560 | 2,183,180 | +0.04(+0.88%) |
Sep 18, 2019 | 4.520 | 4.620 | 4.460 | 4.520 | 2,252,234 | -0.05(-1.09%) |
Sep 17, 2019 | 4.620 | 4.620 | 4.460 | 4.570 | 2,046,198 | -0.07(-1.51%) |
Sep 16, 2019 | 4.580 | 4.760 | 4.570 | 4.640 | 2,401,108 | +0.08(+1.75%) |
Sep 13, 2019 | 4.570 | 4.650 | 4.530 | 4.560 | 2,280,800 | +0.00(+0.00%) |
Sep 12, 2019 | 4.660 | 4.680 | 4.510 | 4.560 | 2,307,530 | -0.11(-2.36%) |
Sep 11, 2019 | 4.640 | 4.730 | 4.540 | 4.670 | 3,042,980 | +0.05(+1.08%) |
Sep 10, 2019 | 4.370 | 4.730 | 4.370 | 4.620 | 5,311,640 | +0.26(+5.96%) |
Sep 09, 2019 | 4.160 | 4.450 | 4.160 | 4.360 | 5,147,370 | +0.24(+5.83%) |
Sep 06, 2019 | 4.110 | 4.150 | 4.080 | 4.120 | 2,052,000 | +0.03(+0.73%) |
Sep 05, 2019 | 3.950 | 4.120 | 3.950 | 4.090 | 3,513,208 | +0.18(+4.60%) |
Sep 04, 2019 | 3.820 | 3.960 | 3.790 | 3.910 | 4,494,748 | +0.09(+2.36%) |
Sep 03, 2019 | 3.830 | 3.850 | 3.620 | 3.820 | 6,365,040 | -0.05(-1.29%) |
Aug 30, 2019 | 3.940 | 3.960 | 3.830 | 3.870 | 2,482,600 | -0.06(-1.53%) |
Aug 29, 2019 | 4.000 | 4.000 | 3.900 | 3.930 | 2,509,461 | +0.03(+0.77%) |
Aug 28, 2019 | 3.860 | 3.930 | 3.780 | 3.900 | 1,952,192 | +0.03(+0.78%) |
Aug 27, 2019 | 3.990 | 3.990 | 3.820 | 3.870 | 3,468,744 | -0.09(-2.27%) |
Aug 26, 2019 | 4.010 | 4.070 | 3.880 | 3.960 | 3,195,253 | +0.00(+0.00%) |
Aug 23, 2019 | 4.190 | 4.210 | 3.950 | 3.960 | 3,032,200 | -0.24(-5.71%) |
Aug 22, 2019 | 4.130 | 4.270 | 4.070 | 4.200 | 2,869,028 | +0.08(+1.94%) |
Aug 21, 2019 | 4.060 | 4.240 | 4.060 | 4.120 | 5,014,823 | +0.06(+1.48%) |
Aug 20, 2019 | 4.000 | 4.070 | 3.980 | 4.060 | 3,021,050 | +0.05(+1.25%) |
Aug 19, 2019 | 4.100 | 4.120 | 4.000 | 4.010 | 2,854,110 | +0.00(+0.00%) |
Aug 16, 2019 | 3.960 | 4.040 | 3.930 | 4.010 | 3,485,600 | +0.03(+0.75%) |
Aug 15, 2019 | 4.080 | 4.110 | 3.910 | 3.980 | 4,445,796 | -0.09(-2.21%) |
Aug 14, 2019 | 4.170 | 4.180 | 4.060 | 4.070 | 2,995,018 | -0.14(-3.33%) |
Aug 13, 2019 | 4.220 | 4.310 | 4.150 | 4.210 | 3,284,129 | -0.04(-0.94%) |
Aug 12, 2019 | 4.300 | 4.300 | 4.180 | 4.250 | 3,788,252 | -0.06(-1.39%) |
Aug 09, 2019 | 4.440 | 4.580 | 4.300 | 4.310 | 3,510,200 | -0.14(-3.15%) |
Aug 08, 2019 | 4.420 | 4.580 | 4.230 | 4.450 | 9,117,393 | +0.04(+0.91%) |
Aug 07, 2019 | 4.250 | 4.630 | 4.140 | 4.410 | 10,010,362 | +0.11(+2.56%) |
Aug 06, 2019 | 4.300 | 4.420 | 4.090 | 4.300 | 10,149,583 | +0.03(+0.70%) |
Aug 05, 2019 | 4.350 | 4.420 | 4.050 | 4.270 | 8,452,185 | -0.12(-2.73%) |
Aug 02, 2019 | 5.160 | 5.190 | 4.170 | 4.390 | 13,390,800 | -0.64(-12.72%) |
Aug 01, 2019 | 5.300 | 5.350 | 5.010 | 5.030 | 7,953,791 | -0.26(-4.91%) |
Jul 31, 2019 | 5.400 | 5.590 | 5.280 | 5.290 | 4,099,328 | -0.11(-2.04%) |
Jul 30, 2019 | 5.320 | 5.420 | 5.290 | 5.400 | 2,728,687 | +0.04(+0.75%) |
Jul 29, 2019 | 5.340 | 5.380 | 5.250 | 5.360 | 3,051,623 | -0.04(-0.74%) |
Jul 26, 2019 | 5.450 | 5.450 | 5.260 | 5.400 | 3,916,700 | +0.00(+0.00%) |
Jul 25, 2019 | 5.180 | 5.430 | 5.170 | 5.400 | 5,168,485 | +0.18(+3.45%) |
Jul 24, 2019 | 5.180 | 5.240 | 5.130 | 5.220 | 2,638,735 | +0.06(+1.16%) |
Jul 23, 2019 | 5.110 | 5.200 | 5.080 | 5.160 | 4,606,326 | +0.05(+0.98%) |
Jul 22, 2019 | 5.070 | 5.180 | 5.030 | 5.110 | 2,623,335 | +0.08(+1.59%) |
Jul 19, 2019 | 5.060 | 5.225 | 5.020 | 5.030 | 3,517,500 | -0.02(-0.40%) |
Jul 18, 2019 | 5.260 | 5.310 | 5.030 | 5.050 | 4,605,188 | -0.26(-4.90%) |
Jul 17, 2019 | 5.460 | 5.480 | 5.280 | 5.310 | 2,954,232 | -0.15(-2.75%) |
Jul 16, 2019 | 5.520 | 5.540 | 5.420 | 5.460 | 2,379,296 | -0.05(-0.91%) |
Jul 15, 2019 | 5.490 | 5.540 | 5.380 | 5.510 | 2,555,453 | +0.03(+0.55%) |
Jul 12, 2019 | 5.570 | 5.590 | 5.460 | 5.480 | 3,238,800 | -0.09(-1.62%) |
Jul 11, 2019 | 5.600 | 5.640 | 5.480 | 5.570 | 3,848,057 | -0.05(-0.89%) |
Jul 10, 2019 | 5.810 | 5.950 | 5.540 | 5.620 | 4,534,596 | -0.02(-0.35%) |
Jul 09, 2019 | 5.600 | 5.770 | 5.600 | 5.640 | 3,629,770 | +0.05(+0.89%) |
Jul 08, 2019 | 5.520 | 5.640 | 5.470 | 5.590 | 3,320,493 | +0.04(+0.72%) |
Jul 05, 2019 | 5.420 | 5.635 | 5.420 | 5.550 | 2,934,000 | +0.11(+2.02%) |
Jul 03, 2019 | 5.390 | 5.580 | 5.380 | 5.440 | 1,999,600 | +0.06(+1.12%) |
Jul 02, 2019 | 5.360 | 5.440 | 5.300 | 5.380 | 2,614,309 | -0.01(-0.19%) |