Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.730 | 5.300 | 4.570 | 4.870 | 137,750 | +0.07(+1.46%) |
Sep 27, 2019 | 4.800 | 5.500 | 4.751 | 4.800 | 139,800 | -0.22(-4.38%) |
Sep 26, 2019 | 4.723 | 5.260 | 4.723 | 5.020 | 68,308 | +0.21(+4.37%) |
Sep 25, 2019 | 4.980 | 5.140 | 4.710 | 4.810 | 20,805 | -0.10(-1.94%) |
Sep 24, 2019 | 4.810 | 5.056 | 4.810 | 4.905 | 32,117 | -0.04(-0.91%) |
Sep 23, 2019 | 4.590 | 5.250 | 4.590 | 4.950 | 59,913 | +0.25(+5.32%) |
Sep 20, 2019 | 4.524 | 4.860 | 4.500 | 4.700 | 16,500 | +0.18(+3.98%) |
Sep 19, 2019 | 4.800 | 5.080 | 4.500 | 4.520 | 30,842 | -0.22(-4.64%) |
Sep 18, 2019 | 4.410 | 4.869 | 4.320 | 4.740 | 21,951 | +0.30(+6.76%) |
Sep 17, 2019 | 4.750 | 4.890 | 4.255 | 4.440 | 67,076 | -0.34(-7.11%) |
Sep 16, 2019 | 4.820 | 5.350 | 4.610 | 4.780 | 84,921 | -0.07(-1.44%) |
Sep 13, 2019 | 5.550 | 7.050 | 4.800 | 4.850 | 620,000 | -0.84(-14.76%) |
Sep 12, 2019 | 4.560 | 6.180 | 4.410 | 5.690 | 392,246 | +1.09(+23.70%) |
Sep 11, 2019 | 4.250 | 4.940 | 4.050 | 4.600 | 420,529 | -0.39(-7.82%) |
Sep 10, 2019 | 2.950 | 5.220 | 2.950 | 4.990 | 1,879,579 | +1.91(+62.01%) |
Sep 09, 2019 | 2.360 | 3.150 | 2.340 | 3.080 | 298,661 | +0.78(+33.91%) |
Sep 06, 2019 | 2.370 | 2.427 | 2.300 | 2.300 | 30,100 | -0.13(-5.35%) |
Sep 05, 2019 | 2.470 | 2.470 | 2.310 | 2.430 | 27,473 | +0.01(+0.41%) |
Sep 04, 2019 | 2.380 | 2.550 | 2.350 | 2.420 | 44,039 | +0.02(+0.83%) |
Sep 03, 2019 | 2.490 | 2.597 | 2.330 | 2.400 | 45,505 | -0.25(-9.43%) |
Aug 30, 2019 | 2.640 | 2.710 | 2.600 | 2.650 | 26,300 | -0.04(-1.49%) |
Aug 29, 2019 | 2.650 | 2.700 | 2.640 | 2.690 | 13,700 | +0.07(+2.67%) |
Aug 28, 2019 | 2.630 | 2.720 | 2.292 | 2.620 | 47,082 | -0.08(-2.96%) |
Aug 27, 2019 | 2.700 | 2.800 | 2.680 | 2.700 | 11,718 | +0.00(+0.00%) |
Aug 26, 2019 | 2.690 | 2.810 | 2.690 | 2.700 | 33,775 | +0.01(+0.37%) |
Aug 23, 2019 | 2.790 | 3.149 | 2.690 | 2.690 | 366,800 | -0.13(-4.61%) |
Aug 22, 2019 | 2.810 | 2.910 | 2.810 | 2.820 | 7,702 | -0.06(-2.08%) |
Aug 21, 2019 | 2.810 | 2.990 | 2.810 | 2.880 | 26,036 | -0.01(-0.35%) |
Aug 20, 2019 | 2.900 | 3.000 | 2.800 | 2.890 | 41,524 | +0.03(+1.05%) |
Aug 19, 2019 | 2.910 | 3.069 | 2.850 | 2.860 | 24,441 | -0.09(-3.05%) |
Aug 16, 2019 | 2.950 | 3.055 | 2.945 | 2.950 | 38,500 | +0.16(+5.73%) |
Aug 15, 2019 | 3.100 | 3.230 | 2.550 | 2.790 | 310,253 | -0.21(-7.00%) |
Aug 14, 2019 | 3.020 | 3.130 | 2.600 | 3.000 | 66,459 | -0.08(-2.60%) |
Aug 13, 2019 | 3.170 | 3.250 | 3.010 | 3.080 | 28,650 | -0.17(-5.23%) |
Aug 12, 2019 | 3.190 | 3.484 | 3.190 | 3.250 | 7,050 | +0.00(+0.00%) |
Aug 09, 2019 | 3.290 | 3.377 | 3.250 | 3.250 | 7,900 | -0.10(-2.99%) |
Aug 08, 2019 | 3.600 | 3.650 | 3.260 | 3.350 | 20,284 | -0.15(-4.21%) |
Aug 07, 2019 | 3.380 | 3.540 | 3.350 | 3.497 | 23,535 | -0.00(-0.08%) |
Aug 06, 2019 | 3.640 | 3.660 | 3.400 | 3.500 | 16,064 | -0.05(-1.41%) |
Aug 05, 2019 | 3.510 | 3.670 | 3.510 | 3.550 | 6,937 | +0.02(+0.57%) |
Aug 02, 2019 | 3.420 | 3.615 | 3.420 | 3.530 | 4,600 | +0.03(+0.86%) |
Aug 01, 2019 | 3.770 | 3.770 | 3.360 | 3.500 | 37,705 | -0.40(-10.26%) |
Jul 31, 2019 | 3.710 | 3.900 | 3.640 | 3.900 | 13,755 | +0.19(+5.12%) |
Jul 30, 2019 | 4.080 | 4.080 | 3.700 | 3.710 | 9,016 | -0.28(-7.02%) |
Jul 29, 2019 | 3.660 | 4.180 | 3.660 | 3.990 | 12,093 | +0.23(+6.12%) |
Jul 26, 2019 | 3.850 | 3.987 | 3.540 | 3.760 | 62,900 | -0.12(-3.09%) |
Jul 25, 2019 | 4.010 | 4.040 | 3.860 | 3.880 | 2,517 | -0.17(-4.20%) |
Jul 24, 2019 | 4.070 | 4.070 | 3.990 | 4.050 | 17,689 | -0.02(-0.49%) |
Jul 23, 2019 | 4.100 | 4.110 | 4.000 | 4.070 | 24,890 | +0.00(+0.12%) |
Jul 22, 2019 | 4.490 | 4.540 | 4.011 | 4.065 | 89,390 | -0.48(-10.66%) |
Jul 19, 2019 | 4.653 | 4.747 | 4.419 | 4.550 | 22,200 | -0.10(-2.15%) |
Jul 18, 2019 | 4.820 | 4.820 | 4.600 | 4.650 | 3,155 | -0.10(-2.11%) |
Jul 17, 2019 | 4.900 | 4.900 | 4.630 | 4.750 | 16,767 | -0.10(-2.06%) |
Jul 16, 2019 | 4.960 | 5.065 | 4.850 | 4.850 | 37,475 | -0.14(-2.81%) |
Jul 15, 2019 | 5.250 | 5.250 | 4.960 | 4.990 | 15,600 | -0.11(-2.16%) |
Jul 12, 2019 | 5.115 | 5.115 | 5.100 | 5.100 | 1,100 | +0.10(+2.00%) |
Jul 11, 2019 | 5.120 | 5.174 | 5.000 | 5.000 | 9,644 | -0.01(-0.20%) |
Jul 10, 2019 | 5.264 | 5.264 | 5.010 | 5.010 | 13,273 | -0.09(-1.76%) |
Jul 09, 2019 | 5.150 | 5.160 | 5.090 | 5.100 | 21,407 | -0.06(-1.16%) |
Jul 08, 2019 | 5.390 | 5.390 | 5.090 | 5.160 | 20,560 | -0.20(-3.73%) |
Jul 05, 2019 | 5.470 | 5.470 | 5.360 | 5.360 | 27,300 | +0.02(+0.37%) |
Jul 03, 2019 | 5.650 | 5.740 | 5.340 | 5.340 | 30,200 | -0.11(-2.02%) |
Jul 02, 2019 | 5.610 | 5.810 | 5.410 | 5.450 | 134,855 | -0.05(-0.91%) |