Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.450 | 3.490 | 3.348 | 3.377 | 4,103 | -0.11(-3.09%) |
Sep 27, 2019 | 3.600 | 3.790 | 3.440 | 3.484 | 36,700 | +0.05(+1.50%) |
Sep 26, 2019 | 4.610 | 4.610 | 3.260 | 3.433 | 62,600 | -1.02(-22.86%) |
Sep 25, 2019 | 5.060 | 5.300 | 4.280 | 4.450 | 46,550 | -0.81(-15.40%) |
Sep 24, 2019 | 5.630 | 5.660 | 5.010 | 5.260 | 6,433 | -0.25(-4.54%) |
Sep 23, 2019 | 5.580 | 5.890 | 5.000 | 5.510 | 17,503 | -0.38(-6.45%) |
Sep 20, 2019 | 5.650 | 6.160 | 5.610 | 5.890 | 9,400 | +0.18(+3.15%) |
Sep 19, 2019 | 5.590 | 5.939 | 5.310 | 5.710 | 26,476 | +0.33(+6.13%) |
Sep 18, 2019 | 5.300 | 5.400 | 5.080 | 5.380 | 32,652 | +0.33(+6.53%) |
Sep 17, 2019 | 5.000 | 5.300 | 5.000 | 5.050 | 2,072 | -0.05(-0.98%) |
Sep 16, 2019 | 5.000 | 5.300 | 5.000 | 5.100 | 9,563 | +0.02(+0.39%) |
Sep 13, 2019 | 5.060 | 5.290 | 5.020 | 5.080 | 7,100 | -0.02(-0.39%) |
Sep 12, 2019 | 5.290 | 5.290 | 5.100 | 5.100 | 9,960 | -0.22(-4.14%) |
Sep 11, 2019 | 5.400 | 5.400 | 5.045 | 5.320 | 4,999 | -0.07(-1.30%) |
Sep 10, 2019 | 5.220 | 5.390 | 5.000 | 5.390 | 19,473 | +0.12(+2.28%) |
Sep 09, 2019 | 5.380 | 5.400 | 5.210 | 5.270 | 6,885 | -0.23(-4.18%) |
Sep 06, 2019 | 5.500 | 5.500 | 5.320 | 5.500 | 5,800 | -0.13(-2.31%) |
Sep 05, 2019 | 5.440 | 5.680 | 5.358 | 5.630 | 5,063 | +0.16(+2.93%) |
Sep 04, 2019 | 5.560 | 5.750 | 5.390 | 5.470 | 1,032 | -0.18(-3.19%) |
Sep 03, 2019 | 5.700 | 5.700 | 5.450 | 5.650 | 3,616 | +0.14(+2.54%) |
Aug 30, 2019 | 5.770 | 5.770 | 5.510 | 5.510 | 7,500 | -0.26(-4.51%) |
Aug 29, 2019 | 5.760 | 5.770 | 5.598 | 5.770 | 1,100 | +0.22(+3.96%) |
Aug 28, 2019 | 5.650 | 5.690 | 5.510 | 5.550 | 1,436 | -0.14(-2.46%) |
Aug 27, 2019 | 5.720 | 5.743 | 5.330 | 5.690 | 5,128 | -0.08(-1.39%) |
Aug 26, 2019 | 5.670 | 5.770 | 5.551 | 5.770 | 4,818 | +0.00(+0.00%) |
Aug 23, 2019 | 5.770 | 5.805 | 5.690 | 5.770 | 3,400 | -0.15(-2.53%) |
Aug 22, 2019 | 5.830 | 5.990 | 5.700 | 5.920 | 2,412 | +0.05(+0.85%) |
Aug 21, 2019 | 6.080 | 6.160 | 5.700 | 5.870 | 26,432 | -0.28(-4.55%) |
Aug 20, 2019 | 6.430 | 6.440 | 6.150 | 6.150 | 29,109 | -0.30(-4.65%) |
Aug 19, 2019 | 6.440 | 6.450 | 6.360 | 6.450 | 9,856 | -0.05(-0.77%) |
Aug 16, 2019 | 6.320 | 6.500 | 6.320 | 6.500 | 7,700 | +0.15(+2.36%) |
Aug 15, 2019 | 6.350 | 6.470 | 6.313 | 6.350 | 2,943 | +0.05(+0.79%) |
Aug 14, 2019 | 6.310 | 6.460 | 6.300 | 6.300 | 18,824 | -0.01(-0.16%) |
Aug 13, 2019 | 6.380 | 6.490 | 6.290 | 6.310 | 3,324 | -0.19(-2.92%) |
Aug 12, 2019 | 6.470 | 6.510 | 6.400 | 6.500 | 2,687 | +0.04(+0.62%) |
Aug 09, 2019 | 6.460 | 6.460 | 6.150 | 6.460 | 7,200 | -0.05(-0.77%) |
Aug 08, 2019 | 6.430 | 6.520 | 6.430 | 6.510 | 2,880 | -0.01(-0.15%) |
Aug 07, 2019 | 6.310 | 6.580 | 6.310 | 6.520 | 21,481 | +0.05(+0.77%) |
Aug 06, 2019 | 6.420 | 6.490 | 6.320 | 6.470 | 11,331 | +0.13(+2.05%) |
Aug 05, 2019 | 6.136 | 6.415 | 6.090 | 6.340 | 12,373 | -0.23(-3.50%) |
Aug 02, 2019 | 6.369 | 6.600 | 6.189 | 6.570 | 47,100 | +0.27(+4.29%) |
Aug 01, 2019 | 6.390 | 6.520 | 6.250 | 6.300 | 36,452 | -0.20(-3.08%) |
Jul 31, 2019 | 6.094 | 6.670 | 6.094 | 6.500 | 41,011 | -0.21(-3.13%) |
Jul 30, 2019 | 6.052 | 6.710 | 6.052 | 6.710 | 71,994 | +0.71(+11.83%) |
Jul 29, 2019 | 5.980 | 6.245 | 5.980 | 6.000 | 5,832 | +0.24(+4.17%) |
Jul 26, 2019 | 6.020 | 6.210 | 5.760 | 5.760 | 6,900 | +0.01(+0.17%) |
Jul 25, 2019 | 5.920 | 6.160 | 5.648 | 5.750 | 22,315 | -0.27(-4.49%) |
Jul 24, 2019 | 6.000 | 6.170 | 5.921 | 6.020 | 12,757 | +0.02(+0.42%) |
Jul 23, 2019 | 6.180 | 6.245 | 5.920 | 5.995 | 7,932 | -0.29(-4.54%) |
Jul 22, 2019 | 6.002 | 6.280 | 6.002 | 6.280 | 2,417 | +0.04(+0.64%) |
Jul 19, 2019 | 6.340 | 6.340 | 5.960 | 6.240 | 3,100 | -0.06(-0.95%) |
Jul 18, 2019 | 6.290 | 6.300 | 6.100 | 6.300 | 8,022 | +0.12(+1.94%) |
Jul 17, 2019 | 6.420 | 6.420 | 6.150 | 6.180 | 1,499 | +0.03(+0.49%) |
Jul 16, 2019 | 6.230 | 6.360 | 6.100 | 6.150 | 6,737 | -0.04(-0.65%) |
Jul 15, 2019 | 6.150 | 6.570 | 5.950 | 6.190 | 10,442 | +0.17(+2.82%) |
Jul 12, 2019 | 6.570 | 6.570 | 5.951 | 6.020 | 35,400 | -0.53(-8.09%) |
Jul 11, 2019 | 6.330 | 6.550 | 6.274 | 6.550 | 10,017 | +0.22(+3.48%) |
Jul 10, 2019 | 6.300 | 6.630 | 6.210 | 6.330 | 49,554 | +0.16(+2.59%) |
Jul 09, 2019 | 6.200 | 6.240 | 6.133 | 6.170 | 4,658 | +0.05(+0.82%) |
Jul 08, 2019 | 6.310 | 6.310 | 6.120 | 6.120 | 3,694 | -0.01(-0.16%) |
Jul 05, 2019 | 6.100 | 6.245 | 6.100 | 6.130 | 5,600 | +0.11(+1.83%) |
Jul 03, 2019 | 6.020 | 6.160 | 6.000 | 6.020 | 2,300 | -0.22(-3.53%) |
Jul 02, 2019 | 6.270 | 6.270 | 6.010 | 6.240 | 10,349 | +0.20(+3.31%) |