Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.900 | 5.040 | 4.850 | 4.990 | 2,132,190 | +0.09(+1.84%) |
Sep 27, 2019 | 5.060 | 5.095 | 4.700 | 4.900 | 2,083,900 | -0.17(-3.35%) |
Sep 26, 2019 | 5.090 | 5.105 | 4.920 | 5.070 | 1,677,693 | +0.05(+1.00%) |
Sep 25, 2019 | 4.870 | 5.130 | 4.830 | 5.020 | 2,455,413 | +0.28(+5.91%) |
Sep 24, 2019 | 4.990 | 4.990 | 4.720 | 4.740 | 2,478,025 | -0.25(-5.01%) |
Sep 23, 2019 | 5.050 | 5.110 | 4.880 | 4.990 | 2,855,391 | -0.09(-1.77%) |
Sep 20, 2019 | 5.250 | 5.260 | 5.020 | 5.080 | 2,012,500 | -0.14(-2.68%) |
Sep 19, 2019 | 5.300 | 5.405 | 5.205 | 5.220 | 1,687,450 | -0.05(-0.95%) |
Sep 18, 2019 | 5.380 | 5.400 | 5.140 | 5.270 | 1,972,223 | -0.11(-2.04%) |
Sep 17, 2019 | 5.470 | 5.490 | 5.300 | 5.380 | 1,710,645 | -0.10(-1.82%) |
Sep 16, 2019 | 5.470 | 5.550 | 5.410 | 5.480 | 2,226,797 | -0.05(-0.90%) |
Sep 13, 2019 | 5.460 | 5.645 | 5.410 | 5.530 | 2,335,000 | +0.07(+1.28%) |
Sep 12, 2019 | 5.610 | 5.670 | 5.410 | 5.460 | 2,778,870 | -0.12(-2.15%) |
Sep 11, 2019 | 5.400 | 5.700 | 5.160 | 5.580 | 6,296,200 | +0.47(+9.20%) |
Sep 10, 2019 | 4.900 | 5.200 | 4.810 | 5.110 | 2,688,543 | +0.22(+4.50%) |
Sep 09, 2019 | 4.800 | 4.970 | 4.770 | 4.890 | 3,248,335 | +0.17(+3.60%) |
Sep 06, 2019 | 4.540 | 4.850 | 4.460 | 4.720 | 2,962,900 | +0.22(+4.89%) |
Sep 05, 2019 | 4.490 | 4.670 | 4.470 | 4.500 | 3,085,883 | +0.07(+1.58%) |
Sep 04, 2019 | 4.300 | 4.450 | 4.270 | 4.430 | 5,023,193 | +0.16(+3.75%) |
Sep 03, 2019 | 4.380 | 4.440 | 4.220 | 4.270 | 2,303,467 | -0.17(-3.83%) |
Aug 30, 2019 | 4.370 | 4.450 | 4.160 | 4.440 | 3,342,900 | +0.03(+0.68%) |
Aug 29, 2019 | 4.320 | 4.490 | 4.290 | 4.410 | 1,477,090 | +0.12(+2.80%) |
Aug 28, 2019 | 4.350 | 4.350 | 4.270 | 4.290 | 1,412,458 | -0.06(-1.38%) |
Aug 27, 2019 | 4.230 | 4.420 | 4.200 | 4.350 | 2,721,190 | +0.16(+3.82%) |
Aug 26, 2019 | 4.240 | 4.250 | 4.110 | 4.190 | 2,383,604 | +0.00(+0.00%) |
Aug 23, 2019 | 4.450 | 4.460 | 4.120 | 4.190 | 2,716,300 | -0.27(-6.05%) |
Aug 22, 2019 | 4.580 | 4.600 | 4.320 | 4.460 | 2,975,076 | -0.11(-2.41%) |
Aug 21, 2019 | 4.480 | 4.720 | 4.480 | 4.570 | 3,167,031 | +0.13(+2.93%) |
Aug 20, 2019 | 4.440 | 4.545 | 4.430 | 4.440 | 2,079,120 | -0.03(-0.67%) |
Aug 19, 2019 | 4.480 | 4.580 | 4.440 | 4.470 | 2,157,551 | +0.02(+0.45%) |
Aug 16, 2019 | 4.440 | 4.560 | 4.310 | 4.450 | 3,197,100 | +0.02(+0.45%) |
Aug 15, 2019 | 4.560 | 4.590 | 4.340 | 4.430 | 2,410,665 | -0.15(-3.28%) |
Aug 14, 2019 | 4.550 | 4.610 | 4.440 | 4.580 | 2,629,726 | -0.07(-1.51%) |
Aug 13, 2019 | 4.710 | 4.830 | 4.440 | 4.650 | 2,690,650 | -0.11(-2.31%) |
Aug 12, 2019 | 5.000 | 5.010 | 4.660 | 4.760 | 2,610,981 | -0.26(-5.18%) |
Aug 09, 2019 | 5.120 | 5.170 | 5.000 | 5.020 | 2,537,800 | -0.16(-3.09%) |
Aug 08, 2019 | 5.010 | 5.260 | 4.990 | 5.180 | 2,533,889 | +0.13(+2.57%) |
Aug 07, 2019 | 5.080 | 5.090 | 4.760 | 5.050 | 3,039,812 | -0.03(-0.59%) |
Aug 06, 2019 | 5.020 | 5.220 | 4.970 | 5.080 | 4,355,606 | +0.12(+2.42%) |
Aug 05, 2019 | 4.610 | 5.250 | 4.600 | 4.960 | 8,033,635 | +0.14(+2.90%) |
Aug 02, 2019 | 5.400 | 5.460 | 4.300 | 4.820 | 22,365,200 | -2.77(-36.50%) |
Aug 01, 2019 | 7.470 | 7.860 | 7.440 | 7.590 | 3,588,446 | +0.13(+1.74%) |
Jul 31, 2019 | 7.870 | 7.990 | 7.370 | 7.460 | 4,901,309 | -0.33(-4.30%) |
Jul 30, 2019 | 7.350 | 7.810 | 7.345 | 7.795 | 2,701,255 | +0.35(+4.77%) |
Jul 29, 2019 | 7.670 | 7.790 | 7.400 | 7.440 | 6,370,621 | -0.24(-3.12%) |
Jul 26, 2019 | 7.370 | 7.865 | 7.370 | 7.680 | 4,714,100 | +0.39(+5.35%) |
Jul 25, 2019 | 7.430 | 7.510 | 7.260 | 7.290 | 1,641,501 | -0.14(-1.88%) |
Jul 24, 2019 | 7.160 | 7.490 | 7.120 | 7.430 | 1,622,121 | +0.22(+3.05%) |
Jul 23, 2019 | 7.160 | 7.230 | 6.930 | 7.210 | 2,626,120 | +0.06(+0.84%) |
Jul 22, 2019 | 7.430 | 7.430 | 7.130 | 7.150 | 2,745,889 | -0.26(-3.51%) |
Jul 19, 2019 | 7.420 | 7.580 | 7.390 | 7.410 | 2,286,500 | -0.02(-0.27%) |
Jul 18, 2019 | 7.280 | 7.450 | 7.190 | 7.430 | 1,683,672 | +0.13(+1.78%) |
Jul 17, 2019 | 7.440 | 7.440 | 7.140 | 7.300 | 3,980,207 | -0.14(-1.88%) |
Jul 16, 2019 | 7.640 | 7.760 | 7.300 | 7.440 | 3,664,625 | -0.21(-2.75%) |
Jul 15, 2019 | 7.350 | 7.680 | 7.320 | 7.650 | 3,486,605 | +0.32(+4.37%) |
Jul 12, 2019 | 7.290 | 7.340 | 7.210 | 7.330 | 1,256,800 | +0.05(+0.69%) |
Jul 11, 2019 | 7.140 | 7.290 | 7.100 | 7.280 | 1,575,395 | +0.13(+1.82%) |
Jul 10, 2019 | 7.200 | 7.250 | 7.140 | 7.150 | 3,024,933 | -0.01(-0.14%) |
Jul 09, 2019 | 7.020 | 7.230 | 7.020 | 7.160 | 1,915,753 | +0.14(+1.99%) |
Jul 08, 2019 | 7.100 | 7.110 | 6.890 | 7.020 | 3,058,220 | -0.14(-1.96%) |
Jul 05, 2019 | 7.100 | 7.160 | 7.020 | 7.160 | 800,000 | +0.04(+0.56%) |
Jul 03, 2019 | 7.190 | 7.190 | 7.065 | 7.120 | 885,700 | -0.05(-0.70%) |
Jul 02, 2019 | 7.100 | 7.190 | 6.990 | 7.170 | 1,320,922 | +0.06(+0.84%) |