Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.149 | 4.238 | 4.098 | 4.137 | 9,983,290 | -0.01(-0.27%) |
Sep 27, 2019 | 4.126 | 4.266 | 4.070 | 4.149 | 8,980,280 | +0.00(+0.00%) |
Sep 26, 2019 | 4.009 | 4.176 | 3.942 | 4.149 | 11,556,075 | +0.09(+2.20%) |
Sep 25, 2019 | 3.936 | 4.070 | 3.914 | 4.059 | 9,532,672 | +0.12(+3.13%) |
Sep 24, 2019 | 4.087 | 4.098 | 3.914 | 3.936 | 15,715,436 | -0.15(-3.56%) |
Sep 23, 2019 | 4.076 | 4.135 | 4.009 | 4.081 | 16,818,182 | -0.03(-0.68%) |
Sep 20, 2019 | 4.037 | 4.176 | 3.975 | 4.109 | 79,773,520 | +0.08(+2.08%) |
Sep 19, 2019 | 4.316 | 4.361 | 4.003 | 4.026 | 15,450,244 | -0.28(-6.49%) |
Sep 18, 2019 | 4.199 | 4.381 | 4.174 | 4.305 | 10,871,962 | +0.08(+1.85%) |
Sep 17, 2019 | 4.305 | 4.403 | 4.149 | 4.227 | 15,752,558 | -0.11(-2.45%) |
Sep 16, 2019 | 4.277 | 4.417 | 4.176 | 4.333 | 19,927,514 | +0.30(+7.49%) |
Sep 13, 2019 | 3.992 | 4.115 | 3.992 | 4.031 | 15,652,398 | +0.06(+1.55%) |
Sep 12, 2019 | 4.137 | 4.199 | 3.958 | 3.970 | 12,226,855 | -0.20(-4.70%) |
Sep 11, 2019 | 4.070 | 4.204 | 3.970 | 4.165 | 15,740,256 | +0.13(+3.33%) |
Sep 10, 2019 | 4.048 | 4.277 | 4.026 | 4.031 | 13,345,117 | -0.02(-0.41%) |
Sep 09, 2019 | 3.830 | 4.143 | 3.830 | 4.048 | 28,330,538 | +0.31(+8.38%) |
Sep 06, 2019 | 3.919 | 3.942 | 3.679 | 3.735 | 21,905,630 | -0.26(-6.57%) |
Sep 05, 2019 | 4.076 | 4.193 | 3.992 | 3.998 | 12,555,100 | -0.03(-0.83%) |
Sep 04, 2019 | 3.919 | 4.070 | 3.914 | 4.031 | 7,694,489 | +0.15(+3.74%) |
Sep 03, 2019 | 3.936 | 3.944 | 3.841 | 3.886 | 8,501,602 | -0.09(-2.25%) |
Aug 30, 2019 | 4.048 | 4.087 | 3.919 | 3.975 | 7,602,895 | -0.05(-1.25%) |
Aug 29, 2019 | 3.914 | 4.065 | 3.914 | 4.026 | 6,429,524 | +0.14(+3.60%) |
Aug 28, 2019 | 3.830 | 3.930 | 3.774 | 3.886 | 7,343,153 | +0.08(+2.21%) |
Aug 27, 2019 | 3.970 | 3.992 | 3.724 | 3.802 | 8,315,053 | -0.16(-4.09%) |
Aug 26, 2019 | 4.070 | 4.098 | 3.958 | 3.964 | 4,186,609 | -0.06(-1.53%) |
Aug 23, 2019 | 4.260 | 4.277 | 3.964 | 4.026 | 5,724,886 | -0.15(-3.49%) |
Aug 22, 2019 | 4.300 | 4.305 | 4.149 | 4.171 | 4,781,428 | -0.10(-2.23%) |
Aug 21, 2019 | 4.333 | 4.467 | 4.238 | 4.266 | 8,180,715 | -0.07(-1.55%) |
Aug 20, 2019 | 4.316 | 4.383 | 4.244 | 4.333 | 8,925,938 | +0.01(+0.13%) |
Aug 19, 2019 | 4.232 | 4.400 | 4.210 | 4.327 | 12,383,073 | +0.12(+2.93%) |
Aug 16, 2019 | 4.126 | 4.383 | 4.121 | 4.204 | 15,657,942 | +0.10(+2.45%) |
Aug 15, 2019 | 3.852 | 4.126 | 3.757 | 4.104 | 14,891,300 | +0.25(+6.38%) |
Aug 14, 2019 | 4.020 | 4.026 | 3.659 | 3.858 | 23,450,390 | -0.18(-4.43%) |
Aug 13, 2019 | 3.930 | 4.076 | 3.925 | 4.037 | 17,169,366 | +0.10(+2.41%) |
Aug 12, 2019 | 4.121 | 4.165 | 3.936 | 3.942 | 9,643,979 | -0.11(-2.76%) |
Aug 09, 2019 | 4.288 | 4.288 | 4.003 | 4.053 | 14,731,637 | -0.23(-5.48%) |
Aug 08, 2019 | 4.411 | 4.456 | 4.210 | 4.288 | 9,023,637 | -0.08(-1.79%) |
Aug 07, 2019 | 4.288 | 4.423 | 4.204 | 4.367 | 13,326,845 | +0.01(+0.13%) |
Aug 06, 2019 | 4.462 | 4.540 | 4.260 | 4.361 | 13,585,647 | -0.06(-1.39%) |
Aug 05, 2019 | 4.557 | 4.571 | 4.423 | 4.423 | 9,441,685 | -0.23(-5.04%) |
Aug 02, 2019 | 4.696 | 4.847 | 4.534 | 4.657 | 10,598,587 | -0.06(-1.19%) |
Aug 01, 2019 | 4.982 | 4.998 | 4.585 | 4.713 | 18,466,330 | -0.39(-7.57%) |
Jul 31, 2019 | 5.077 | 5.211 | 5.071 | 5.099 | 12,610,963 | +0.04(+0.88%) |
Jul 30, 2019 | 4.937 | 5.152 | 4.887 | 5.054 | 15,250,391 | +0.13(+2.73%) |
Jul 29, 2019 | 5.278 | 5.284 | 4.861 | 4.920 | 20,024,214 | -0.36(-6.88%) |
Jul 26, 2019 | 5.843 | 5.876 | 5.250 | 5.284 | 14,538,828 | -0.54(-9.31%) |
Jul 25, 2019 | 6.038 | 6.055 | 5.792 | 5.826 | 6,638,932 | -0.22(-3.63%) |
Jul 24, 2019 | 5.942 | 6.097 | 5.942 | 6.045 | 5,638,863 | +0.08(+1.28%) |
Jul 23, 2019 | 6.089 | 6.125 | 5.964 | 5.969 | 6,742,650 | -0.09(-1.52%) |
Jul 22, 2019 | 5.980 | 6.089 | 5.937 | 6.062 | 7,741,559 | +0.09(+1.55%) |
Jul 19, 2019 | 5.986 | 5.991 | 5.863 | 5.969 | 11,775,763 | -0.02(-0.36%) |
Jul 18, 2019 | 6.056 | 6.062 | 5.896 | 5.991 | 9,013,438 | -0.10(-1.69%) |
Jul 17, 2019 | 6.192 | 6.214 | 6.067 | 6.094 | 7,044,898 | -0.08(-1.32%) |
Jul 16, 2019 | 6.263 | 6.328 | 6.127 | 6.176 | 10,794,480 | -0.10(-1.56%) |
Jul 15, 2019 | 6.377 | 6.437 | 6.244 | 6.274 | 6,575,531 | -0.08(-1.28%) |
Jul 12, 2019 | 6.535 | 6.551 | 6.333 | 6.355 | 10,132,219 | -0.19(-2.91%) |
Jul 11, 2019 | 6.632 | 6.774 | 6.507 | 6.545 | 21,191,916 | -0.03(-0.41%) |
Jul 10, 2019 | 6.524 | 6.616 | 6.495 | 6.573 | 12,520,739 | +0.07(+1.00%) |
Jul 09, 2019 | 6.404 | 6.507 | 6.388 | 6.507 | 11,022,924 | +0.07(+1.10%) |
Jul 08, 2019 | 6.464 | 6.480 | 6.407 | 6.437 | 5,990,125 | -0.04(-0.67%) |
Jul 05, 2019 | 6.415 | 6.518 | 6.393 | 6.480 | 3,872,769 | +0.06(+0.93%) |
Jul 03, 2019 | 6.301 | 6.426 | 6.290 | 6.420 | 4,408,967 | +0.12(+1.90%) |
Jul 02, 2019 | 6.366 | 6.374 | 6.230 | 6.301 | 5,012,325 | -0.07(-1.02%) |