Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.230 | 4.310 | 4.110 | 4.280 | 1,923,193 | +0.06(+1.42%) |
Sep 27, 2019 | 4.150 | 4.360 | 4.120 | 4.220 | 2,081,300 | +0.09(+2.18%) |
Sep 26, 2019 | 4.250 | 4.317 | 4.080 | 4.130 | 1,401,071 | -0.15(-3.50%) |
Sep 25, 2019 | 4.110 | 4.410 | 4.110 | 4.280 | 2,157,689 | +0.15(+3.63%) |
Sep 24, 2019 | 4.240 | 4.250 | 4.090 | 4.130 | 1,837,478 | -0.11(-2.48%) |
Sep 23, 2019 | 4.510 | 4.600 | 4.200 | 4.235 | 2,306,281 | -0.11(-2.64%) |
Sep 20, 2019 | 4.510 | 4.550 | 4.230 | 4.350 | 4,546,000 | -0.16(-3.55%) |
Sep 19, 2019 | 4.590 | 4.660 | 4.490 | 4.510 | 1,137,406 | -0.07(-1.53%) |
Sep 18, 2019 | 4.590 | 4.680 | 4.510 | 4.580 | 739,131 | -0.01(-0.22%) |
Sep 17, 2019 | 4.680 | 4.730 | 4.480 | 4.590 | 1,259,477 | -0.14(-2.96%) |
Sep 16, 2019 | 4.710 | 4.780 | 4.580 | 4.730 | 1,037,346 | +0.00(+0.00%) |
Sep 13, 2019 | 4.830 | 4.860 | 4.640 | 4.730 | 1,767,800 | -0.01(-0.21%) |
Sep 12, 2019 | 4.970 | 5.000 | 4.680 | 4.740 | 1,257,924 | -0.21(-4.24%) |
Sep 11, 2019 | 4.770 | 5.000 | 4.710 | 4.950 | 1,272,591 | +0.19(+3.99%) |
Sep 10, 2019 | 4.610 | 4.820 | 4.560 | 4.760 | 1,189,715 | +0.15(+3.25%) |
Sep 09, 2019 | 4.560 | 4.773 | 4.520 | 4.610 | 1,282,402 | +0.03(+0.66%) |
Sep 06, 2019 | 4.700 | 4.740 | 4.565 | 4.580 | 994,500 | -0.13(-2.76%) |
Sep 05, 2019 | 4.530 | 4.770 | 4.478 | 4.710 | 1,482,202 | +0.22(+4.90%) |
Sep 04, 2019 | 4.800 | 4.840 | 4.360 | 4.490 | 2,451,580 | -0.25(-5.27%) |
Sep 03, 2019 | 4.930 | 4.960 | 4.720 | 4.740 | 2,083,571 | -0.25(-5.01%) |
Aug 30, 2019 | 5.060 | 5.120 | 4.880 | 4.990 | 869,900 | -0.06(-1.19%) |
Aug 29, 2019 | 5.100 | 5.180 | 4.960 | 5.050 | 1,155,579 | +0.02(+0.40%) |
Aug 28, 2019 | 4.790 | 5.040 | 4.790 | 5.030 | 1,349,920 | +0.25(+5.23%) |
Aug 27, 2019 | 5.160 | 5.190 | 4.770 | 4.780 | 1,800,628 | -0.36(-7.00%) |
Aug 26, 2019 | 5.290 | 5.330 | 5.050 | 5.140 | 1,412,439 | -0.09(-1.72%) |
Aug 23, 2019 | 5.630 | 5.650 | 5.190 | 5.230 | 2,431,300 | -0.37(-6.61%) |
Aug 22, 2019 | 5.100 | 5.700 | 4.830 | 5.600 | 7,207,253 | +0.47(+9.16%) |
Aug 21, 2019 | 5.110 | 5.170 | 5.015 | 5.130 | 977,495 | +0.08(+1.58%) |
Aug 20, 2019 | 5.260 | 5.270 | 5.050 | 5.050 | 875,721 | -0.13(-2.51%) |
Aug 19, 2019 | 5.120 | 5.270 | 5.050 | 5.180 | 1,194,818 | +0.12(+2.37%) |
Aug 16, 2019 | 5.070 | 5.150 | 4.950 | 5.060 | 1,322,700 | +0.01(+0.20%) |
Aug 15, 2019 | 5.180 | 5.220 | 4.990 | 5.050 | 1,096,258 | -0.10(-1.94%) |
Aug 14, 2019 | 5.080 | 5.260 | 4.980 | 5.150 | 2,821,326 | -0.03(-0.58%) |
Aug 13, 2019 | 5.170 | 5.450 | 5.130 | 5.180 | 1,612,068 | -0.03(-0.58%) |
Aug 12, 2019 | 5.410 | 5.510 | 5.200 | 5.210 | 1,738,300 | -0.30(-5.44%) |
Aug 09, 2019 | 5.630 | 5.690 | 5.350 | 5.510 | 2,040,300 | -0.17(-2.99%) |
Aug 08, 2019 | 6.070 | 6.270 | 5.640 | 5.680 | 3,480,220 | -0.54(-8.68%) |
Aug 07, 2019 | 6.200 | 6.290 | 5.964 | 6.220 | 1,785,724 | +0.05(+0.81%) |
Aug 06, 2019 | 6.180 | 6.190 | 5.940 | 6.170 | 1,754,202 | +0.11(+1.82%) |
Aug 05, 2019 | 6.300 | 6.430 | 5.940 | 6.060 | 2,230,606 | -0.43(-6.63%) |
Aug 02, 2019 | 6.740 | 6.770 | 6.330 | 6.490 | 2,089,500 | -0.28(-4.14%) |
Aug 01, 2019 | 7.020 | 7.100 | 6.610 | 6.770 | 3,284,924 | -0.17(-2.45%) |
Jul 31, 2019 | 6.640 | 7.250 | 6.640 | 6.940 | 4,856,697 | +0.39(+5.95%) |
Jul 30, 2019 | 5.950 | 6.620 | 5.930 | 6.550 | 2,979,871 | +0.56(+9.35%) |
Jul 29, 2019 | 6.130 | 6.150 | 5.760 | 5.990 | 2,148,600 | -0.20(-3.23%) |
Jul 26, 2019 | 5.690 | 6.255 | 5.660 | 6.190 | 3,401,800 | +0.55(+9.75%) |
Jul 25, 2019 | 5.730 | 5.780 | 5.550 | 5.640 | 957,650 | -0.06(-1.05%) |
Jul 24, 2019 | 5.500 | 5.700 | 5.430 | 5.700 | 718,626 | +0.12(+2.15%) |
Jul 23, 2019 | 5.610 | 5.680 | 5.460 | 5.580 | 625,168 | -0.02(-0.36%) |
Jul 22, 2019 | 5.470 | 5.690 | 5.460 | 5.600 | 698,842 | +0.12(+2.19%) |
Jul 19, 2019 | 5.640 | 5.710 | 5.455 | 5.480 | 1,058,800 | -0.17(-3.01%) |
Jul 18, 2019 | 5.720 | 5.770 | 5.620 | 5.650 | 732,776 | -0.08(-1.40%) |
Jul 17, 2019 | 5.750 | 5.850 | 5.630 | 5.730 | 917,992 | -0.02(-0.35%) |
Jul 16, 2019 | 5.750 | 5.795 | 5.590 | 5.750 | 726,853 | +0.02(+0.35%) |
Jul 15, 2019 | 5.710 | 5.800 | 5.620 | 5.730 | 745,709 | +0.02(+0.35%) |
Jul 12, 2019 | 5.720 | 5.760 | 5.565 | 5.710 | 1,068,100 | +0.00(+0.00%) |
Jul 11, 2019 | 5.900 | 5.980 | 5.670 | 5.710 | 1,102,020 | -0.21(-3.55%) |
Jul 10, 2019 | 5.960 | 6.070 | 5.840 | 5.920 | 1,524,650 | +0.00(+0.00%) |
Jul 09, 2019 | 5.660 | 5.960 | 5.650 | 5.920 | 970,801 | +0.18(+3.14%) |
Jul 08, 2019 | 5.870 | 5.870 | 5.640 | 5.740 | 1,170,248 | -0.14(-2.38%) |
Jul 05, 2019 | 6.050 | 6.180 | 5.830 | 5.880 | 1,998,300 | -0.14(-2.33%) |
Jul 03, 2019 | 5.500 | 6.030 | 5.500 | 6.020 | 2,591,000 | +0.59(+10.87%) |
Jul 02, 2019 | 5.560 | 5.690 | 5.150 | 5.430 | 2,477,892 | -0.08(-1.45%) |