Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.070 | 5.270 | 5.030 | 5.190 | 178,238 | +0.27(+5.49%) |
Sep 27, 2019 | 5.040 | 5.040 | 4.840 | 4.920 | 104,500 | +0.07(+1.44%) |
Sep 26, 2019 | 5.200 | 5.210 | 4.830 | 4.850 | 87,649 | -0.36(-6.91%) |
Sep 25, 2019 | 5.220 | 5.265 | 5.140 | 5.210 | 30,781 | +0.00(+0.00%) |
Sep 24, 2019 | 5.559 | 5.559 | 5.110 | 5.210 | 76,754 | -0.29(-5.27%) |
Sep 23, 2019 | 5.440 | 5.630 | 5.420 | 5.500 | 29,798 | +0.05(+0.92%) |
Sep 20, 2019 | 5.260 | 5.470 | 5.260 | 5.450 | 55,500 | +0.13(+2.44%) |
Sep 19, 2019 | 5.360 | 5.500 | 5.260 | 5.320 | 90,479 | +0.01(+0.19%) |
Sep 18, 2019 | 5.280 | 5.350 | 5.000 | 5.310 | 57,078 | +0.00(+0.00%) |
Sep 17, 2019 | 5.442 | 5.442 | 5.250 | 5.310 | 81,852 | -0.13(-2.39%) |
Sep 16, 2019 | 5.570 | 5.600 | 5.365 | 5.440 | 58,075 | +0.00(+0.00%) |
Sep 13, 2019 | 5.390 | 5.515 | 5.250 | 5.440 | 103,700 | +0.14(+2.64%) |
Sep 12, 2019 | 5.640 | 5.680 | 5.250 | 5.300 | 60,112 | -0.28(-5.02%) |
Sep 11, 2019 | 5.300 | 5.770 | 5.250 | 5.580 | 278,194 | +0.13(+2.39%) |
Sep 10, 2019 | 5.800 | 5.840 | 5.350 | 5.450 | 741,195 | +0.39(+7.71%) |
Sep 09, 2019 | 4.990 | 5.190 | 4.910 | 5.060 | 245,769 | +0.32(+6.75%) |
Sep 06, 2019 | 4.946 | 4.946 | 4.730 | 4.740 | 12,900 | -0.09(-1.86%) |
Sep 05, 2019 | 4.630 | 4.870 | 4.560 | 4.830 | 52,467 | +0.20(+4.32%) |
Sep 04, 2019 | 4.500 | 4.767 | 4.390 | 4.630 | 61,254 | +0.26(+5.95%) |
Sep 03, 2019 | 4.160 | 4.400 | 4.160 | 4.370 | 26,257 | +0.19(+4.55%) |
Aug 30, 2019 | 4.300 | 4.350 | 4.110 | 4.180 | 25,600 | -0.07(-1.65%) |
Aug 29, 2019 | 3.990 | 4.273 | 3.871 | 4.250 | 53,842 | +0.38(+9.82%) |
Aug 28, 2019 | 3.960 | 4.000 | 3.870 | 3.870 | 27,237 | -0.11(-2.76%) |
Aug 27, 2019 | 4.100 | 4.100 | 3.950 | 3.980 | 43,595 | -0.07(-1.73%) |
Aug 26, 2019 | 4.030 | 4.160 | 3.940 | 4.050 | 53,233 | -0.04(-0.98%) |
Aug 23, 2019 | 4.090 | 4.170 | 3.950 | 4.090 | 27,600 | +0.04(+0.99%) |
Aug 22, 2019 | 4.170 | 4.170 | 3.910 | 4.050 | 103,884 | -0.14(-3.34%) |
Aug 21, 2019 | 4.211 | 4.348 | 4.130 | 4.190 | 14,669 | -0.04(-1.03%) |
Aug 20, 2019 | 4.267 | 4.460 | 4.070 | 4.234 | 17,874 | -0.02(-0.39%) |
Aug 19, 2019 | 4.320 | 4.401 | 4.250 | 4.250 | 12,668 | -0.14(-3.19%) |
Aug 16, 2019 | 4.220 | 4.400 | 4.030 | 4.390 | 12,600 | +0.02(+0.46%) |
Aug 15, 2019 | 4.159 | 4.470 | 4.100 | 4.370 | 8,074 | +0.23(+5.56%) |
Aug 14, 2019 | 4.330 | 4.444 | 4.021 | 4.140 | 24,778 | -0.22(-5.05%) |
Aug 13, 2019 | 4.290 | 4.370 | 4.136 | 4.360 | 26,748 | +0.07(+1.63%) |
Aug 12, 2019 | 4.040 | 4.290 | 4.040 | 4.290 | 18,699 | +0.28(+6.98%) |
Aug 09, 2019 | 4.040 | 4.270 | 3.980 | 4.010 | 48,300 | -0.05(-1.23%) |
Aug 08, 2019 | 4.090 | 4.210 | 4.020 | 4.060 | 30,427 | -0.03(-0.73%) |
Aug 07, 2019 | 3.990 | 4.280 | 3.966 | 4.090 | 30,661 | +0.00(+0.00%) |
Aug 06, 2019 | 3.971 | 4.240 | 3.971 | 4.090 | 41,326 | +0.34(+9.07%) |
Aug 05, 2019 | 3.920 | 4.050 | 3.620 | 3.750 | 34,886 | -0.33(-8.09%) |
Aug 02, 2019 | 3.950 | 4.080 | 3.851 | 4.080 | 4,500 | +0.26(+6.81%) |
Aug 01, 2019 | 3.950 | 4.250 | 3.810 | 3.820 | 27,161 | -0.17(-4.26%) |
Jul 31, 2019 | 4.230 | 4.290 | 3.850 | 3.990 | 22,775 | -0.21(-5.00%) |
Jul 30, 2019 | 4.200 | 4.220 | 4.120 | 4.200 | 6,916 | +0.09(+2.19%) |
Jul 29, 2019 | 4.440 | 4.440 | 4.060 | 4.110 | 11,964 | -0.05(-1.20%) |
Jul 26, 2019 | 4.180 | 4.400 | 4.130 | 4.160 | 11,300 | +0.12(+2.97%) |
Jul 25, 2019 | 4.120 | 4.130 | 3.925 | 4.040 | 36,893 | -0.10(-2.42%) |
Jul 24, 2019 | 4.100 | 4.170 | 3.960 | 4.140 | 26,373 | +0.12(+2.99%) |
Jul 23, 2019 | 4.380 | 4.597 | 4.020 | 4.020 | 34,293 | -0.36(-8.22%) |
Jul 22, 2019 | 4.560 | 4.560 | 4.380 | 4.380 | 17,860 | -0.03(-0.68%) |
Jul 19, 2019 | 4.610 | 4.610 | 4.410 | 4.410 | 22,600 | -0.11(-2.43%) |
Jul 18, 2019 | 4.690 | 4.690 | 4.510 | 4.520 | 18,696 | -0.10(-2.16%) |
Jul 17, 2019 | 4.720 | 4.760 | 4.620 | 4.620 | 126,083 | -0.10(-2.12%) |
Jul 16, 2019 | 4.750 | 4.790 | 4.710 | 4.720 | 45,554 | -0.03(-0.63%) |
Jul 15, 2019 | 4.350 | 4.790 | 4.350 | 4.750 | 35,738 | +0.08(+1.71%) |
Jul 12, 2019 | 4.720 | 4.790 | 4.510 | 4.670 | 42,200 | -0.07(-1.48%) |
Jul 11, 2019 | 4.730 | 4.910 | 4.300 | 4.740 | 156,042 | +0.01(+0.21%) |
Jul 10, 2019 | 4.630 | 4.950 | 4.260 | 4.730 | 209,420 | +0.67(+16.50%) |
Jul 09, 2019 | 4.290 | 4.480 | 4.040 | 4.060 | 26,753 | -0.22(-5.14%) |
Jul 08, 2019 | 4.320 | 4.820 | 4.240 | 4.280 | 46,603 | -0.01(-0.23%) |
Jul 05, 2019 | 4.090 | 4.290 | 4.072 | 4.290 | 17,000 | +0.15(+3.62%) |
Jul 03, 2019 | 4.000 | 4.140 | 3.984 | 4.140 | 11,800 | +0.13(+3.24%) |
Jul 02, 2019 | 3.950 | 4.010 | 3.859 | 4.010 | 19,115 | +0.00(+0.00%) |