Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.030 | 4.030 | 3.628 | 3.810 | 100,450 | -0.19(-4.70%) |
Sep 27, 2019 | 4.087 | 4.090 | 3.950 | 3.998 | 59,500 | -0.03(-0.79%) |
Sep 26, 2019 | 4.240 | 4.247 | 4.030 | 4.030 | 22,392 | -0.11(-2.77%) |
Sep 25, 2019 | 4.220 | 4.250 | 3.950 | 4.145 | 74,455 | -0.09(-2.01%) |
Sep 24, 2019 | 4.500 | 4.500 | 4.030 | 4.230 | 57,836 | -0.27(-6.00%) |
Sep 23, 2019 | 4.582 | 4.596 | 4.493 | 4.500 | 27,115 | -0.04(-0.78%) |
Sep 20, 2019 | 4.410 | 4.692 | 4.410 | 4.536 | 23,500 | -0.08(-1.83%) |
Sep 19, 2019 | 4.625 | 4.630 | 4.548 | 4.620 | 10,273 | +0.04(+0.86%) |
Sep 18, 2019 | 4.490 | 4.715 | 4.490 | 4.580 | 36,709 | +0.03(+0.67%) |
Sep 17, 2019 | 4.400 | 4.750 | 4.400 | 4.550 | 14,344 | -0.19(-3.92%) |
Sep 16, 2019 | 4.650 | 4.890 | 4.600 | 4.736 | 23,557 | +0.16(+3.55%) |
Sep 13, 2019 | 4.560 | 4.620 | 4.470 | 4.573 | 60,500 | +0.01(+0.29%) |
Sep 12, 2019 | 4.805 | 4.850 | 4.544 | 4.560 | 33,837 | -0.31(-6.37%) |
Sep 11, 2019 | 4.920 | 4.920 | 4.810 | 4.870 | 8,104 | -0.01(-0.20%) |
Sep 10, 2019 | 4.859 | 4.920 | 4.835 | 4.880 | 9,803 | -0.07(-1.36%) |
Sep 09, 2019 | 4.955 | 5.024 | 4.855 | 4.947 | 8,880 | -0.02(-0.46%) |
Sep 06, 2019 | 5.079 | 5.100 | 4.962 | 4.970 | 34,800 | -0.01(-0.27%) |
Sep 05, 2019 | 4.770 | 5.064 | 4.770 | 4.983 | 21,822 | +0.04(+0.75%) |
Sep 04, 2019 | 4.850 | 5.000 | 4.700 | 4.946 | 21,750 | +0.15(+3.04%) |
Sep 03, 2019 | 4.730 | 5.000 | 4.630 | 4.800 | 29,144 | -0.09(-1.90%) |
Aug 30, 2019 | 4.710 | 4.893 | 4.640 | 4.893 | 16,700 | +0.19(+4.11%) |
Aug 29, 2019 | 4.480 | 4.750 | 4.480 | 4.700 | 8,021 | +0.11(+2.33%) |
Aug 28, 2019 | 4.760 | 4.832 | 4.593 | 4.593 | 33,795 | -0.02(-0.54%) |
Aug 27, 2019 | 4.682 | 4.770 | 4.510 | 4.618 | 41,922 | -0.15(-3.19%) |
Aug 26, 2019 | 4.780 | 4.860 | 4.660 | 4.770 | 15,062 | -0.01(-0.21%) |
Aug 23, 2019 | 5.096 | 5.103 | 4.764 | 4.780 | 28,300 | -0.36(-7.00%) |
Aug 22, 2019 | 4.950 | 5.150 | 4.800 | 5.140 | 29,086 | +0.20(+4.13%) |
Aug 21, 2019 | 4.982 | 5.000 | 4.757 | 4.936 | 32,563 | -0.06(-1.28%) |
Aug 20, 2019 | 5.100 | 5.100 | 4.877 | 5.000 | 13,286 | -0.10(-1.96%) |
Aug 19, 2019 | 4.530 | 5.274 | 4.530 | 5.100 | 109,700 | -0.18(-3.41%) |
Aug 16, 2019 | 5.196 | 5.290 | 4.950 | 5.280 | 36,100 | +0.08(+1.54%) |
Aug 15, 2019 | 5.263 | 5.263 | 5.056 | 5.200 | 26,119 | -0.04(-0.79%) |
Aug 14, 2019 | 5.010 | 5.255 | 4.850 | 5.241 | 21,962 | +0.24(+4.83%) |
Aug 13, 2019 | 5.370 | 5.370 | 4.798 | 5.000 | 49,900 | -0.28(-5.34%) |
Aug 12, 2019 | 5.300 | 5.310 | 5.048 | 5.282 | 18,130 | -0.02(-0.34%) |
Aug 09, 2019 | 5.223 | 5.300 | 5.078 | 5.300 | 21,100 | +0.07(+1.42%) |
Aug 08, 2019 | 4.790 | 5.280 | 4.790 | 5.226 | 42,359 | -0.08(-1.47%) |
Aug 07, 2019 | 5.120 | 5.304 | 4.828 | 5.304 | 30,669 | +0.30(+6.03%) |
Aug 06, 2019 | 5.150 | 5.160 | 4.995 | 5.003 | 26,011 | -0.07(-1.36%) |
Aug 05, 2019 | 5.050 | 5.080 | 4.810 | 5.072 | 61,830 | +0.07(+1.43%) |
Aug 02, 2019 | 4.700 | 5.180 | 4.700 | 5.000 | 125,000 | +0.34(+7.21%) |
Aug 01, 2019 | 5.020 | 5.020 | 4.630 | 4.664 | 30,352 | -0.21(-4.37%) |
Jul 31, 2019 | 4.645 | 4.930 | 4.645 | 4.877 | 31,859 | +0.07(+1.54%) |
Jul 30, 2019 | 4.846 | 4.870 | 4.792 | 4.803 | 41,380 | -0.10(-1.98%) |
Jul 29, 2019 | 4.850 | 5.013 | 4.848 | 4.900 | 18,688 | -0.05(-1.01%) |
Jul 26, 2019 | 4.900 | 4.950 | 4.650 | 4.950 | 37,400 | +0.15(+3.13%) |
Jul 25, 2019 | 4.740 | 4.992 | 4.740 | 4.800 | 21,669 | -0.06(-1.33%) |
Jul 24, 2019 | 4.780 | 5.245 | 4.660 | 4.865 | 43,706 | +0.06(+1.35%) |
Jul 23, 2019 | 4.940 | 4.950 | 4.585 | 4.800 | 73,292 | -0.14(-2.76%) |
Jul 22, 2019 | 5.005 | 5.005 | 4.839 | 4.936 | 31,843 | +0.05(+1.12%) |
Jul 19, 2019 | 4.950 | 5.021 | 4.860 | 4.881 | 19,900 | -0.07(-1.35%) |
Jul 18, 2019 | 4.946 | 4.975 | 4.850 | 4.948 | 7,289 | +0.02(+0.37%) |
Jul 17, 2019 | 4.610 | 5.090 | 4.528 | 4.930 | 36,317 | +0.34(+7.52%) |
Jul 16, 2019 | 4.600 | 4.710 | 4.537 | 4.585 | 42,025 | +0.02(+0.33%) |
Jul 15, 2019 | 4.215 | 4.610 | 4.215 | 4.570 | 62,911 | +0.15(+3.30%) |
Jul 12, 2019 | 4.450 | 4.569 | 4.300 | 4.424 | 55,200 | -0.15(-3.28%) |
Jul 11, 2019 | 4.610 | 4.760 | 4.574 | 4.574 | 33,464 | -0.08(-1.63%) |
Jul 10, 2019 | 4.758 | 4.820 | 4.590 | 4.650 | 18,201 | -0.17(-3.53%) |
Jul 09, 2019 | 4.900 | 4.954 | 4.649 | 4.820 | 39,265 | -0.06(-1.23%) |
Jul 08, 2019 | 4.855 | 4.980 | 4.770 | 4.880 | 26,821 | -0.02(-0.41%) |
Jul 05, 2019 | 4.969 | 5.000 | 4.700 | 4.900 | 36,000 | -0.10(-2.00%) |
Jul 03, 2019 | 5.051 | 5.154 | 4.915 | 5.000 | 30,900 | -0.08(-1.57%) |
Jul 02, 2019 | 5.240 | 5.240 | 5.000 | 5.080 | 13,422 | -0.16(-3.05%) |