Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.403 | 4.449 | 4.274 | 4.356 | 224,204 | -0.05(-1.05%) |
Sep 27, 2019 | 4.375 | 4.504 | 4.365 | 4.403 | 151,265 | +0.04(+0.85%) |
Sep 26, 2019 | 4.542 | 4.542 | 4.301 | 4.365 | 148,191 | -0.15(-3.29%) |
Sep 25, 2019 | 4.523 | 4.615 | 4.471 | 4.514 | 177,162 | -0.01(-0.20%) |
Sep 24, 2019 | 4.690 | 4.699 | 4.514 | 4.523 | 193,527 | -0.17(-3.56%) |
Sep 23, 2019 | 4.514 | 4.690 | 4.504 | 4.690 | 251,203 | +0.08(+1.81%) |
Sep 20, 2019 | 4.328 | 4.671 | 4.301 | 4.606 | 921,727 | +0.28(+6.42%) |
Sep 19, 2019 | 4.532 | 4.597 | 4.310 | 4.328 | 329,587 | -0.20(-4.50%) |
Sep 18, 2019 | 4.875 | 4.912 | 4.523 | 4.532 | 297,088 | -0.38(-7.74%) |
Sep 17, 2019 | 4.922 | 4.940 | 4.801 | 4.912 | 168,152 | -0.06(-1.12%) |
Sep 16, 2019 | 4.764 | 4.986 | 4.764 | 4.968 | 350,874 | +0.20(+4.28%) |
Sep 13, 2019 | 4.745 | 4.847 | 4.736 | 4.764 | 348,493 | +0.04(+0.78%) |
Sep 12, 2019 | 4.727 | 4.764 | 4.579 | 4.727 | 190,411 | -0.02(-0.39%) |
Sep 11, 2019 | 4.421 | 4.783 | 4.421 | 4.745 | 374,964 | +0.32(+7.34%) |
Sep 10, 2019 | 4.365 | 4.523 | 4.347 | 4.421 | 540,739 | +0.03(+0.63%) |
Sep 09, 2019 | 4.245 | 4.458 | 4.217 | 4.393 | 230,828 | +0.18(+4.18%) |
Sep 06, 2019 | 4.226 | 4.301 | 4.134 | 4.217 | 173,491 | +0.01(+0.22%) |
Sep 05, 2019 | 4.134 | 4.301 | 4.134 | 4.208 | 330,817 | +0.14(+3.42%) |
Sep 04, 2019 | 4.013 | 4.097 | 3.995 | 4.069 | 256,856 | +0.12(+3.05%) |
Sep 03, 2019 | 3.921 | 3.985 | 3.865 | 3.948 | 308,032 | -0.02(-0.47%) |
Aug 30, 2019 | 4.134 | 4.143 | 3.911 | 3.967 | 223,122 | -0.18(-4.25%) |
Aug 29, 2019 | 3.967 | 4.199 | 3.967 | 4.143 | 325,661 | +0.19(+4.68%) |
Aug 28, 2019 | 3.883 | 4.078 | 3.865 | 3.958 | 230,491 | +0.01(+0.23%) |
Aug 27, 2019 | 3.985 | 4.004 | 3.874 | 3.948 | 233,282 | -0.02(-0.47%) |
Aug 26, 2019 | 4.023 | 4.069 | 3.958 | 3.967 | 395,222 | -0.02(-0.46%) |
Aug 23, 2019 | 4.078 | 4.162 | 3.939 | 3.985 | 428,010 | -0.17(-4.02%) |
Aug 22, 2019 | 4.217 | 4.226 | 4.106 | 4.152 | 268,126 | -0.06(-1.32%) |
Aug 21, 2019 | 4.236 | 4.282 | 4.189 | 4.208 | 402,955 | +0.03(+0.67%) |
Aug 20, 2019 | 4.254 | 4.254 | 4.097 | 4.180 | 325,260 | -0.08(-1.96%) |
Aug 19, 2019 | 4.310 | 4.430 | 4.226 | 4.263 | 317,457 | -0.10(-2.34%) |
Aug 16, 2019 | 4.365 | 4.449 | 4.310 | 4.365 | 301,236 | -0.02(-0.42%) |
Aug 15, 2019 | 4.263 | 4.449 | 4.226 | 4.384 | 423,134 | +0.07(+1.72%) |
Aug 14, 2019 | 4.310 | 4.384 | 4.236 | 4.310 | 437,115 | -0.10(-2.31%) |
Aug 13, 2019 | 4.384 | 4.551 | 4.356 | 4.412 | 257,762 | +0.06(+1.49%) |
Aug 12, 2019 | 4.579 | 4.579 | 4.263 | 4.347 | 300,998 | -0.29(-6.20%) |
Aug 09, 2019 | 4.745 | 4.792 | 4.588 | 4.634 | 227,653 | -0.13(-2.72%) |
Aug 08, 2019 | 4.616 | 4.783 | 4.588 | 4.764 | 292,694 | +0.15(+3.21%) |
Aug 07, 2019 | 4.662 | 4.699 | 4.551 | 4.616 | 373,459 | -0.11(-2.35%) |
Aug 06, 2019 | 4.783 | 4.801 | 4.560 | 4.727 | 357,098 | +0.04(+0.79%) |
Aug 05, 2019 | 4.847 | 4.857 | 4.671 | 4.690 | 405,856 | -0.24(-4.89%) |
Aug 02, 2019 | 5.283 | 5.329 | 4.820 | 4.931 | 591,251 | -0.40(-7.48%) |
Aug 01, 2019 | 5.784 | 5.950 | 5.175 | 5.329 | 588,098 | -0.32(-5.74%) |
Jul 31, 2019 | 5.941 | 5.941 | 5.635 | 5.654 | 509,957 | -0.28(-4.69%) |
Jul 30, 2019 | 5.635 | 5.987 | 5.617 | 5.932 | 351,778 | +0.28(+4.92%) |
Jul 29, 2019 | 5.821 | 5.821 | 5.635 | 5.654 | 245,941 | -0.17(-2.87%) |
Jul 26, 2019 | 6.043 | 6.071 | 5.737 | 5.821 | 308,788 | -0.21(-3.53%) |
Jul 25, 2019 | 6.330 | 6.405 | 6.025 | 6.034 | 373,105 | -0.30(-4.69%) |
Jul 24, 2019 | 6.238 | 6.372 | 6.164 | 6.330 | 298,095 | +0.11(+1.79%) |
Jul 23, 2019 | 6.089 | 6.303 | 6.089 | 6.219 | 351,135 | +0.16(+2.60%) |
Jul 22, 2019 | 6.349 | 6.405 | 6.062 | 6.062 | 736,765 | -0.31(-4.80%) |
Jul 19, 2019 | 6.219 | 6.418 | 6.210 | 6.367 | 236,716 | +0.16(+2.54%) |
Jul 18, 2019 | 6.238 | 6.275 | 6.154 | 6.210 | 244,459 | -0.04(-0.59%) |
Jul 17, 2019 | 6.423 | 6.451 | 6.247 | 6.247 | 266,055 | -0.22(-3.44%) |
Jul 16, 2019 | 6.479 | 6.627 | 6.442 | 6.469 | 262,358 | +0.00(+0.00%) |
Jul 15, 2019 | 6.469 | 6.516 | 6.349 | 6.469 | 247,515 | +0.00(+0.00%) |
Jul 12, 2019 | 6.247 | 6.530 | 6.242 | 6.469 | 302,746 | +0.23(+3.71%) |
Jul 11, 2019 | 6.238 | 6.284 | 6.182 | 6.238 | 312,103 | +0.01(+0.15%) |
Jul 10, 2019 | 6.330 | 6.377 | 6.145 | 6.228 | 446,086 | -0.09(-1.47%) |
Jul 09, 2019 | 6.460 | 6.497 | 6.265 | 6.321 | 286,213 | -0.19(-2.85%) |
Jul 08, 2019 | 6.460 | 6.534 | 6.432 | 6.506 | 260,797 | +0.01(+0.14%) |
Jul 05, 2019 | 6.460 | 6.516 | 6.367 | 6.497 | 275,234 | +0.01(+0.14%) |
Jul 03, 2019 | 6.506 | 6.618 | 6.442 | 6.488 | 175,649 | -0.02(-0.28%) |
Jul 02, 2019 | 6.655 | 6.655 | 6.386 | 6.506 | 475,374 | -0.08(-1.27%) |