Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.952 | 4.116 | 3.952 | 4.034 | 275,644 | +0.10(+2.44%) |
Sep 27, 2019 | 3.938 | 4.010 | 3.856 | 3.938 | 148,953 | +0.02(+0.49%) |
Sep 26, 2019 | 3.962 | 4.010 | 3.796 | 3.918 | 255,825 | -0.04(-1.09%) |
Sep 25, 2019 | 3.880 | 3.990 | 3.846 | 3.962 | 577,112 | +0.06(+1.48%) |
Sep 24, 2019 | 4.000 | 4.019 | 3.875 | 3.904 | 353,709 | -0.13(-3.11%) |
Sep 23, 2019 | 3.981 | 4.092 | 3.913 | 4.029 | 472,150 | +0.01(+0.36%) |
Sep 20, 2019 | 4.053 | 4.140 | 3.861 | 4.015 | 1,639,317 | -0.06(-1.53%) |
Sep 19, 2019 | 3.928 | 4.140 | 3.923 | 4.077 | 450,464 | +0.17(+4.31%) |
Sep 18, 2019 | 4.173 | 4.183 | 3.865 | 3.909 | 626,742 | -0.26(-6.34%) |
Sep 17, 2019 | 4.231 | 4.231 | 4.087 | 4.173 | 209,060 | -0.07(-1.59%) |
Sep 16, 2019 | 4.299 | 4.339 | 4.207 | 4.241 | 263,227 | -0.06(-1.45%) |
Sep 13, 2019 | 4.313 | 4.380 | 4.149 | 4.303 | 302,269 | +0.01(+0.34%) |
Sep 12, 2019 | 4.453 | 4.453 | 4.202 | 4.289 | 314,468 | -0.20(-4.50%) |
Sep 11, 2019 | 4.029 | 4.534 | 4.005 | 4.491 | 668,235 | +0.45(+11.20%) |
Sep 10, 2019 | 3.923 | 4.043 | 3.894 | 4.039 | 252,088 | +0.11(+2.82%) |
Sep 09, 2019 | 4.043 | 4.130 | 3.861 | 3.928 | 427,248 | -0.13(-3.20%) |
Sep 06, 2019 | 4.043 | 4.123 | 4.010 | 4.058 | 243,477 | +0.03(+0.72%) |
Sep 05, 2019 | 4.087 | 4.154 | 3.995 | 4.029 | 368,710 | -0.03(-0.71%) |
Sep 04, 2019 | 4.063 | 4.217 | 4.039 | 4.058 | 267,262 | +0.02(+0.48%) |
Sep 03, 2019 | 4.188 | 4.260 | 4.022 | 4.039 | 221,209 | -0.15(-3.56%) |
Aug 30, 2019 | 4.135 | 4.239 | 4.096 | 4.188 | 682,650 | +0.08(+1.99%) |
Aug 29, 2019 | 3.947 | 4.169 | 3.947 | 4.106 | 451,970 | +0.18(+4.53%) |
Aug 28, 2019 | 3.904 | 4.024 | 3.875 | 3.928 | 291,385 | +0.02(+0.62%) |
Aug 27, 2019 | 4.010 | 4.140 | 3.889 | 3.904 | 291,518 | -0.11(-2.64%) |
Aug 26, 2019 | 4.149 | 4.231 | 3.952 | 4.010 | 366,946 | -0.07(-1.77%) |
Aug 23, 2019 | 4.222 | 4.260 | 4.015 | 4.082 | 584,595 | -0.15(-3.64%) |
Aug 22, 2019 | 4.457 | 4.501 | 4.212 | 4.236 | 434,507 | -0.21(-4.76%) |
Aug 21, 2019 | 4.563 | 4.563 | 4.380 | 4.448 | 203,899 | -0.08(-1.81%) |
Aug 20, 2019 | 4.592 | 4.693 | 4.515 | 4.530 | 204,552 | -0.09(-1.88%) |
Aug 19, 2019 | 4.568 | 4.717 | 4.486 | 4.616 | 261,146 | +0.12(+2.68%) |
Aug 16, 2019 | 4.356 | 4.520 | 4.303 | 4.496 | 346,519 | +0.16(+3.78%) |
Aug 15, 2019 | 4.481 | 4.481 | 4.308 | 4.332 | 242,818 | -0.16(-3.54%) |
Aug 14, 2019 | 4.544 | 4.576 | 4.428 | 4.491 | 475,755 | -0.10(-2.20%) |
Aug 13, 2019 | 4.332 | 4.693 | 4.313 | 4.592 | 277,848 | +0.26(+6.00%) |
Aug 12, 2019 | 4.409 | 4.453 | 4.226 | 4.332 | 299,518 | -0.08(-1.75%) |
Aug 09, 2019 | 4.693 | 4.746 | 4.332 | 4.409 | 580,024 | -0.35(-7.38%) |
Aug 08, 2019 | 4.862 | 4.972 | 4.650 | 4.761 | 693,987 | -0.13(-2.66%) |
Aug 07, 2019 | 4.842 | 4.982 | 4.814 | 4.891 | 188,381 | +0.05(+0.99%) |
Aug 06, 2019 | 4.919 | 5.011 | 4.818 | 4.842 | 257,676 | -0.11(-2.14%) |
Aug 05, 2019 | 5.001 | 5.030 | 4.814 | 4.948 | 501,443 | -0.12(-2.37%) |
Aug 02, 2019 | 5.001 | 5.122 | 4.934 | 5.069 | 152,900 | +0.04(+0.86%) |
Aug 01, 2019 | 5.088 | 5.184 | 5.006 | 5.025 | 265,278 | -0.06(-1.23%) |
Jul 31, 2019 | 5.232 | 5.377 | 5.064 | 5.088 | 406,112 | -0.11(-2.13%) |
Jul 30, 2019 | 5.021 | 5.271 | 4.881 | 5.199 | 346,888 | +0.19(+3.85%) |
Jul 29, 2019 | 5.016 | 5.074 | 4.838 | 5.006 | 234,401 | -0.01(-0.19%) |
Jul 26, 2019 | 4.876 | 5.049 | 4.847 | 5.016 | 201,097 | +0.16(+3.27%) |
Jul 25, 2019 | 5.001 | 5.049 | 4.838 | 4.857 | 325,017 | -0.18(-3.63%) |
Jul 24, 2019 | 5.059 | 5.087 | 4.958 | 5.040 | 223,442 | -0.02(-0.38%) |
Jul 23, 2019 | 5.309 | 5.324 | 4.934 | 5.059 | 615,169 | -0.31(-5.82%) |
Jul 22, 2019 | 5.343 | 5.565 | 5.271 | 5.372 | 328,804 | +0.00(+0.09%) |
Jul 19, 2019 | 5.343 | 5.406 | 5.290 | 5.367 | 271,107 | +0.00(+0.09%) |
Jul 18, 2019 | 5.261 | 5.420 | 5.170 | 5.362 | 351,374 | +0.08(+1.55%) |
Jul 17, 2019 | 5.165 | 5.343 | 5.117 | 5.281 | 477,369 | +0.10(+1.86%) |
Jul 16, 2019 | 4.997 | 5.266 | 4.997 | 5.184 | 304,159 | +0.21(+4.26%) |
Jul 15, 2019 | 5.175 | 5.199 | 4.963 | 4.972 | 225,312 | -0.12(-2.36%) |
Jul 12, 2019 | 5.131 | 5.237 | 5.054 | 5.093 | 271,938 | -0.04(-0.75%) |
Jul 11, 2019 | 4.958 | 5.175 | 4.958 | 5.131 | 324,203 | +0.14(+2.80%) |
Jul 10, 2019 | 5.189 | 5.194 | 4.968 | 4.992 | 300,193 | -0.15(-2.99%) |
Jul 09, 2019 | 5.016 | 5.218 | 5.011 | 5.146 | 396,672 | +0.09(+1.81%) |
Jul 08, 2019 | 4.958 | 5.160 | 4.939 | 5.054 | 224,909 | +0.05(+0.96%) |
Jul 05, 2019 | 5.054 | 5.131 | 4.934 | 5.006 | 414,036 | -0.08(-1.61%) |
Jul 03, 2019 | 5.256 | 5.329 | 5.083 | 5.088 | 234,336 | -0.14(-2.76%) |
Jul 02, 2019 | 5.237 | 5.343 | 5.064 | 5.232 | 255,638 | +0.02(+0.46%) |