Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.570 | 4.740 | 4.450 | 4.500 | 159,511 | -0.08(-1.75%) |
Sep 27, 2019 | 5.030 | 5.200 | 4.540 | 4.580 | 81,000 | -0.49(-9.66%) |
Sep 26, 2019 | 5.320 | 5.532 | 5.060 | 5.070 | 43,933 | -0.29(-5.41%) |
Sep 25, 2019 | 5.500 | 5.770 | 5.350 | 5.360 | 43,828 | -0.30(-5.30%) |
Sep 24, 2019 | 5.730 | 5.840 | 5.646 | 5.660 | 12,473 | -0.10(-1.74%) |
Sep 23, 2019 | 5.780 | 5.810 | 5.600 | 5.760 | 18,883 | -0.08(-1.37%) |
Sep 20, 2019 | 5.500 | 5.865 | 5.490 | 5.840 | 83,000 | +0.26(+4.66%) |
Sep 19, 2019 | 5.300 | 5.610 | 5.300 | 5.580 | 59,184 | +0.22(+4.10%) |
Sep 18, 2019 | 5.410 | 5.580 | 5.260 | 5.360 | 69,087 | -0.04(-0.74%) |
Sep 17, 2019 | 5.410 | 5.590 | 5.380 | 5.400 | 68,472 | -0.09(-1.64%) |
Sep 16, 2019 | 5.380 | 5.560 | 5.330 | 5.490 | 54,261 | +0.02(+0.37%) |
Sep 13, 2019 | 5.440 | 5.700 | 5.360 | 5.470 | 26,900 | +0.11(+2.05%) |
Sep 12, 2019 | 6.010 | 6.190 | 5.200 | 5.360 | 80,221 | -0.69(-11.40%) |
Sep 11, 2019 | 5.450 | 6.100 | 5.450 | 6.050 | 146,499 | +0.52(+9.40%) |
Sep 10, 2019 | 5.460 | 5.630 | 5.310 | 5.530 | 78,445 | +0.08(+1.47%) |
Sep 09, 2019 | 5.710 | 5.710 | 5.110 | 5.450 | 86,872 | -0.13(-2.33%) |
Sep 06, 2019 | 5.560 | 5.950 | 5.020 | 5.580 | 196,100 | +1.25(+28.87%) |
Sep 05, 2019 | 3.971 | 4.373 | 3.971 | 4.330 | 302,084 | +0.39(+9.89%) |
Sep 04, 2019 | 3.915 | 3.946 | 3.878 | 3.940 | 61,791 | +0.05(+1.27%) |
Sep 03, 2019 | 3.878 | 3.965 | 3.854 | 3.891 | 40,799 | +0.01(+0.32%) |
Aug 30, 2019 | 3.922 | 3.934 | 3.823 | 3.878 | 59,493 | -0.03(-0.79%) |
Aug 29, 2019 | 3.928 | 4.002 | 3.909 | 3.909 | 48,666 | -0.02(-0.63%) |
Aug 28, 2019 | 3.940 | 4.076 | 3.928 | 3.934 | 46,021 | -0.02(-0.47%) |
Aug 27, 2019 | 4.076 | 4.095 | 3.909 | 3.953 | 271,551 | -0.11(-2.59%) |
Aug 26, 2019 | 4.169 | 4.317 | 3.984 | 4.058 | 122,130 | -0.11(-2.67%) |
Aug 23, 2019 | 4.181 | 4.386 | 4.133 | 4.169 | 137,901 | +0.00(+0.00%) |
Aug 22, 2019 | 4.089 | 4.287 | 4.089 | 4.169 | 87,184 | +0.09(+2.12%) |
Aug 21, 2019 | 4.027 | 4.082 | 3.996 | 4.082 | 28,742 | +0.10(+2.48%) |
Aug 20, 2019 | 3.984 | 4.113 | 3.934 | 3.984 | 33,508 | -0.04(-0.92%) |
Aug 19, 2019 | 4.095 | 4.131 | 3.928 | 4.021 | 48,056 | -0.03(-0.76%) |
Aug 16, 2019 | 4.101 | 4.107 | 4.014 | 4.052 | 21,663 | -0.01(-0.30%) |
Aug 15, 2019 | 4.052 | 4.095 | 4.021 | 4.064 | 36,424 | +0.02(+0.61%) |
Aug 14, 2019 | 4.126 | 4.163 | 4.002 | 4.039 | 42,789 | -0.10(-2.39%) |
Aug 13, 2019 | 4.225 | 4.318 | 4.070 | 4.138 | 57,614 | -0.11(-2.62%) |
Aug 12, 2019 | 4.200 | 4.299 | 4.172 | 4.250 | 58,708 | +0.06(+1.33%) |
Aug 09, 2019 | 4.157 | 4.268 | 4.151 | 4.194 | 58,038 | +0.05(+1.19%) |
Aug 08, 2019 | 4.194 | 4.318 | 4.071 | 4.144 | 195,964 | -0.04(-1.03%) |
Aug 07, 2019 | 4.052 | 4.250 | 4.033 | 4.188 | 107,370 | +0.14(+3.52%) |
Aug 06, 2019 | 3.909 | 4.169 | 3.823 | 4.045 | 247,833 | +0.21(+5.48%) |
Aug 05, 2019 | 3.897 | 3.907 | 3.823 | 3.835 | 57,616 | -0.07(-1.74%) |
Aug 02, 2019 | 3.878 | 3.959 | 3.844 | 3.903 | 65,636 | -0.01(-0.32%) |
Aug 01, 2019 | 3.798 | 3.984 | 3.798 | 3.915 | 92,964 | +0.12(+3.09%) |
Jul 31, 2019 | 4.021 | 4.120 | 3.767 | 3.798 | 172,140 | -0.22(-5.39%) |
Jul 30, 2019 | 3.959 | 4.200 | 3.959 | 4.014 | 113,649 | +0.06(+1.41%) |
Jul 29, 2019 | 3.928 | 3.990 | 3.840 | 3.959 | 212,747 | +0.22(+5.78%) |
Jul 26, 2019 | 3.600 | 3.977 | 3.600 | 3.742 | 423,888 | +0.15(+4.13%) |
Jul 25, 2019 | 3.414 | 3.650 | 3.402 | 3.594 | 95,735 | +0.25(+7.59%) |
Jul 24, 2019 | 3.278 | 3.365 | 3.266 | 3.340 | 210,052 | +0.06(+1.89%) |
Jul 23, 2019 | 3.260 | 3.346 | 3.241 | 3.278 | 22,578 | +0.01(+0.19%) |
Jul 22, 2019 | 3.349 | 3.349 | 3.235 | 3.272 | 72,183 | -0.04(-1.12%) |
Jul 19, 2019 | 3.353 | 3.390 | 3.303 | 3.309 | 33,141 | -0.06(-1.83%) |
Jul 18, 2019 | 3.365 | 3.421 | 3.309 | 3.371 | 34,675 | +0.01(+0.37%) |
Jul 17, 2019 | 3.371 | 3.489 | 3.266 | 3.359 | 142,248 | -0.04(-1.09%) |
Jul 16, 2019 | 3.476 | 3.612 | 3.359 | 3.396 | 509,734 | -0.07(-2.14%) |
Jul 15, 2019 | 3.489 | 3.569 | 3.470 | 3.470 | 22,621 | -0.04(-1.23%) |
Jul 12, 2019 | 3.532 | 3.569 | 3.464 | 3.513 | 271,437 | -0.02(-0.53%) |
Jul 11, 2019 | 3.538 | 3.581 | 3.532 | 3.532 | 15,270 | -0.02(-0.52%) |
Jul 10, 2019 | 3.501 | 3.588 | 3.495 | 3.551 | 43,067 | +0.04(+1.23%) |
Jul 09, 2019 | 3.489 | 3.575 | 3.478 | 3.507 | 37,173 | -0.02(-0.53%) |
Jul 08, 2019 | 3.538 | 3.594 | 3.501 | 3.526 | 31,838 | -0.07(-1.89%) |
Jul 05, 2019 | 3.563 | 3.594 | 3.489 | 3.594 | 16,166 | +0.04(+1.04%) |
Jul 03, 2019 | 3.594 | 3.631 | 3.557 | 3.557 | 7,598 | -0.04(-1.20%) |
Jul 02, 2019 | 3.575 | 3.727 | 3.495 | 3.600 | 83,799 | -0.13(-3.48%) |