Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.510 | 4.510 | 4.360 | 4.470 | 18,212,308 | -0.06(-1.32%) |
Sep 27, 2019 | 4.630 | 4.760 | 4.510 | 4.530 | 19,940,900 | -0.20(-4.23%) |
Sep 26, 2019 | 5.080 | 5.090 | 4.680 | 4.730 | 20,471,088 | -0.38(-7.44%) |
Sep 25, 2019 | 5.130 | 5.350 | 5.090 | 5.110 | 20,109,188 | -0.30(-5.55%) |
Sep 24, 2019 | 5.760 | 5.790 | 5.360 | 5.410 | 17,732,216 | -0.42(-7.20%) |
Sep 23, 2019 | 5.750 | 5.890 | 5.660 | 5.830 | 15,797,178 | +0.01(+0.17%) |
Sep 20, 2019 | 5.850 | 5.960 | 5.760 | 5.820 | 29,824,600 | -0.03(-0.51%) |
Sep 19, 2019 | 6.040 | 6.080 | 5.810 | 5.850 | 16,481,275 | -0.07(-1.18%) |
Sep 18, 2019 | 5.880 | 6.030 | 5.790 | 5.920 | 18,611,142 | -0.10(-1.66%) |
Sep 17, 2019 | 6.410 | 6.410 | 5.890 | 6.020 | 34,420,176 | -0.49(-7.53%) |
Sep 16, 2019 | 6.240 | 6.660 | 6.070 | 6.510 | 50,573,644 | +0.78(+13.61%) |
Sep 13, 2019 | 5.670 | 5.840 | 5.535 | 5.730 | 18,588,500 | +0.08(+1.42%) |
Sep 12, 2019 | 5.570 | 5.690 | 5.380 | 5.650 | 22,963,762 | -0.15(-2.59%) |
Sep 11, 2019 | 5.560 | 5.810 | 5.430 | 5.800 | 30,560,444 | +0.31(+5.65%) |
Sep 10, 2019 | 5.480 | 5.730 | 5.450 | 5.490 | 27,825,892 | +0.01(+0.18%) |
Sep 09, 2019 | 5.170 | 5.520 | 5.040 | 5.480 | 23,799,992 | +0.44(+8.73%) |
Sep 06, 2019 | 4.860 | 5.160 | 4.740 | 5.040 | 21,077,900 | +0.10(+2.02%) |
Sep 05, 2019 | 4.790 | 5.010 | 4.780 | 4.940 | 19,489,620 | +0.25(+5.33%) |
Sep 04, 2019 | 4.610 | 4.780 | 4.550 | 4.690 | 17,032,770 | +0.21(+4.69%) |
Sep 03, 2019 | 4.420 | 4.510 | 4.220 | 4.480 | 16,967,832 | -0.07(-1.54%) |
Aug 30, 2019 | 4.610 | 4.725 | 4.375 | 4.550 | 13,729,800 | -0.03(-0.66%) |
Aug 29, 2019 | 4.470 | 4.690 | 4.460 | 4.580 | 15,215,652 | +0.18(+4.09%) |
Aug 28, 2019 | 4.300 | 4.520 | 4.210 | 4.400 | 18,253,334 | +0.17(+4.02%) |
Aug 27, 2019 | 4.300 | 4.340 | 4.110 | 4.230 | 13,485,792 | -0.04(-0.94%) |
Aug 26, 2019 | 4.320 | 4.490 | 4.220 | 4.270 | 14,814,450 | +0.02(+0.47%) |
Aug 23, 2019 | 4.420 | 4.625 | 4.240 | 4.250 | 22,361,398 | -0.29(-6.39%) |
Aug 22, 2019 | 4.670 | 4.740 | 4.510 | 4.540 | 16,596,921 | -0.04(-0.87%) |
Aug 21, 2019 | 4.670 | 4.830 | 4.530 | 4.580 | 17,022,344 | -0.01(-0.22%) |
Aug 20, 2019 | 4.580 | 4.630 | 4.315 | 4.590 | 20,561,356 | -0.02(-0.43%) |
Aug 19, 2019 | 4.330 | 4.695 | 4.330 | 4.610 | 29,052,068 | +0.41(+9.76%) |
Aug 16, 2019 | 3.900 | 4.230 | 3.860 | 4.200 | 21,675,700 | +0.34(+8.81%) |
Aug 15, 2019 | 3.900 | 3.920 | 3.760 | 3.860 | 25,330,232 | -0.04(-1.03%) |
Aug 14, 2019 | 4.130 | 4.130 | 3.890 | 3.900 | 32,286,136 | -0.40(-9.30%) |
Aug 13, 2019 | 4.290 | 4.600 | 4.270 | 4.300 | 24,703,980 | -0.04(-0.92%) |
Aug 12, 2019 | 4.300 | 4.370 | 4.120 | 4.340 | 24,466,856 | +0.01(+0.23%) |
Aug 09, 2019 | 4.620 | 4.630 | 4.300 | 4.330 | 25,003,700 | -0.25(-5.46%) |
Aug 08, 2019 | 4.690 | 4.700 | 4.330 | 4.580 | 40,430,464 | -0.07(-1.51%) |
Aug 07, 2019 | 4.670 | 4.750 | 4.450 | 4.650 | 29,909,834 | -0.19(-3.93%) |
Aug 06, 2019 | 5.090 | 5.140 | 4.640 | 4.840 | 26,261,672 | -0.11(-2.22%) |
Aug 05, 2019 | 5.130 | 5.130 | 4.790 | 4.950 | 26,871,028 | -0.33(-6.25%) |
Aug 02, 2019 | 5.750 | 5.800 | 5.160 | 5.280 | 28,754,700 | -0.46(-8.01%) |
Aug 01, 2019 | 5.990 | 6.000 | 5.510 | 5.740 | 23,076,696 | -0.34(-5.59%) |
Jul 31, 2019 | 5.960 | 6.280 | 5.940 | 6.080 | 26,686,956 | +0.10(+1.67%) |
Jul 30, 2019 | 5.300 | 6.050 | 5.260 | 5.980 | 33,197,824 | +0.61(+11.36%) |
Jul 29, 2019 | 5.570 | 5.580 | 5.280 | 5.370 | 23,337,028 | -0.22(-3.94%) |
Jul 26, 2019 | 5.700 | 5.735 | 5.530 | 5.590 | 13,024,499 | -0.09(-1.58%) |
Jul 25, 2019 | 6.050 | 6.090 | 5.610 | 5.680 | 18,345,634 | -0.28(-4.70%) |
Jul 24, 2019 | 5.930 | 6.125 | 5.925 | 5.960 | 10,545,630 | +0.02(+0.34%) |
Jul 23, 2019 | 5.850 | 5.960 | 5.800 | 5.940 | 13,983,052 | +0.09(+1.54%) |
Jul 22, 2019 | 5.840 | 6.040 | 5.750 | 5.850 | 14,741,616 | +0.05(+0.86%) |
Jul 19, 2019 | 5.650 | 5.810 | 5.630 | 5.800 | 12,845,700 | +0.17(+3.02%) |
Jul 18, 2019 | 5.800 | 5.800 | 5.570 | 5.630 | 19,202,184 | -0.19(-3.26%) |
Jul 17, 2019 | 6.070 | 6.150 | 5.800 | 5.820 | 14,992,241 | -0.24(-3.96%) |
Jul 16, 2019 | 6.370 | 6.370 | 5.990 | 6.060 | 20,718,016 | -0.27(-4.27%) |
Jul 15, 2019 | 6.520 | 6.540 | 6.290 | 6.330 | 12,073,620 | -0.13(-2.01%) |
Jul 12, 2019 | 6.270 | 6.510 | 6.260 | 6.460 | 11,952,300 | +0.19(+3.03%) |
Jul 11, 2019 | 6.480 | 6.520 | 6.230 | 6.270 | 14,370,034 | -0.20(-3.09%) |
Jul 10, 2019 | 6.280 | 6.500 | 6.250 | 6.470 | 15,217,016 | +0.33(+5.37%) |
Jul 09, 2019 | 6.150 | 6.190 | 6.030 | 6.140 | 9,944,508 | -0.04(-0.65%) |
Jul 08, 2019 | 6.160 | 6.380 | 6.080 | 6.180 | 16,009,030 | +0.02(+0.32%) |
Jul 05, 2019 | 6.030 | 6.170 | 5.985 | 6.160 | 8,562,800 | +0.10(+1.65%) |
Jul 03, 2019 | 6.140 | 6.180 | 6.010 | 6.060 | 7,437,900 | -0.07(-1.14%) |
Jul 02, 2019 | 6.400 | 6.420 | 6.080 | 6.130 | 16,179,733 | -0.32(-4.96%) |