Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-09-20 | 3.99 | 3.99 | 3.22 | 3.57 | 146,072,800 |
2019-09-19 | 4.45 | 4.68 | 4.40 | 4.46 | 20,407,568 |
2019-09-18 | 4.51 | 4.54 | 4.40 | 4.46 | 13,971,192 |
2019-09-17 | 4.78 | 4.80 | 4.30 | 4.47 | 19,590,652 |
2019-09-16 | 4.82 | 5.00 | 4.40 | 4.68 | 41,346,659 |
2019-09-13 | 5.09 | 5.24 | 4.75 | 4.95 | 20,211,290 |
2019-09-12 | 5.30 | 5.30 | 4.95 | 5.08 | 10,458,369 |
2019-09-11 | 5.30 | 5.49 | 5.00 | 5.18 | 14,465,748 |
2019-09-10 | 5.50 | 5.50 | 5.14 | 5.17 | 8,835,350 |
2019-09-09 | 5.55 | 5.58 | 5.10 | 5.49 | 14,432,807 |
2019-09-06 | 5.99 | 5.99 | 5.40 | 5.46 | 12,868,099 |
2019-09-05 | 5.26 | 5.90 | 5.26 | 5.59 | 10,979,053 |
2019-09-04 | 6.20 | 6.20 | 5.33 | 5.45 | 20,502,914 |
2019-09-03 | 4.90 | 6.30 | 4.65 | 5.91 | 30,966,720 |
2019-08-30 | 5.84 | 5.84 | 5.01 | 5.19 | 14,613,754 |
2019-08-29 | 5.82 | 6.08 | 4.80 | 5.89 | 52,523,841 |
2019-08-28 | 7.00 | 7.00 | 5.76 | 5.89 | 70,417,498 |
2019-08-27 | 7.40 | 7.50 | 6.91 | 7.12 | 16,376,293 |
2019-08-23 | 7.80 | 7.98 | 7.13 | 7.60 | 6,431,497 |
2019-08-22 | 8.18 | 8.18 | 7.00 | 7.60 | 13,686,570 |
2019-08-21 | 8.69 | 8.69 | 7.90 | 8.00 | 11,314,179 |
2019-08-20 | 8.60 | 9.28 | 7.60 | 8.41 | 16,514,929 |
2019-08-19 | 8.86 | 9.40 | 8.10 | 8.51 | 52,746,467 |
2019-08-16 | 6.30 | 7.35 | 6.00 | 7.19 | 22,373,629 |
2019-08-15 | 6.31 | 6.35 | 5.95 | 6.10 | 12,832,984 |
2019-08-14 | 6.90 | 7.16 | 5.90 | 6.02 | 34,041,999 |
2019-08-13 | 7.64 | 8.20 | 6.61 | 6.87 | 30,042,799 |
2019-08-12 | 8.25 | 8.33 | 6.20 | 7.75 | 54,075,772 |
2019-08-09 | 10.10 | 10.19 | 9.50 | 9.63 | 29,599,271 |
2019-08-08 | 9.50 | 10.60 | 9.20 | 9.68 | 37,621,800 |
2019-08-07 | 9.88 | 11.64 | 7.20 | 9.44 | 133,675,434 |
2019-08-06 | 13.39 | 15.00 | 8.57 | 9.91 | 188,597,962 |
2019-08-05 | 9.59 | 12.50 | 9.35 | 12.43 | 124,465,702 |
2019-08-02 | 7.21 | 10.00 | 7.00 | 9.13 | 182,474,686 |
2019-08-01 | 5.70 | 7.30 | 5.70 | 6.98 | 121,750,018 |
2019-07-31 | 4.45 | 6.25 | 4.45 | 5.46 | 111,085,712 |
2019-07-30 | 4.80 | 4.85 | 4.45 | 4.51 | 27,610,353 |
2019-07-29 | 5.08 | 5.20 | 4.75 | 4.79 | 14,828,513 |
2019-07-26 | 4.40 | 5.00 | 4.34 | 4.81 | 24,989,965 |
2019-07-25 | 4.67 | 4.79 | 4.35 | 4.63 | 10,337,409 |
2019-07-24 | 4.95 | 5.00 | 4.70 | 4.74 | 12,564,755 |
2019-07-23 | 4.61 | 4.95 | 4.61 | 4.80 | 9,607,296 |
2019-07-22 | 4.77 | 5.00 | 4.56 | 4.75 | 11,267,822 |
2019-07-19 | 5.39 | 5.39 | 4.30 | 4.60 | 34,985,663 |
2019-07-18 | 5.31 | 5.85 | 5.03 | 5.10 | 17,711,647 |
2019-07-17 | 5.90 | 5.90 | 5.09 | 5.41 | 27,894,328 |
2019-07-16 | 5.00 | 6.00 | 4.98 | 5.61 | 49,478,044 |
2019-07-15 | 5.60 | 5.61 | 4.30 | 5.16 | 113,480,668 |
2019-07-12 | 10.00 | 10.00 | 4.91 | 5.38 | 299,691,181 |
2019-07-11 | 11.58 | 13.80 | 11.58 | 13.23 | 24,019,382 |
2019-07-10 | 11.53 | 12.31 | 10.85 | 12.08 | 24,472,212 |
2019-07-09 | 12.53 | 12.53 | 11.60 | 11.83 | 18,441,463 |
2019-07-08 | 13.40 | 13.40 | 12.51 | 12.68 | 9,335,034 |
2019-07-05 | 13.06 | 13.47 | 12.95 | 12.99 | 6,910,515 |
2019-07-04 | 13.10 | 13.50 | 12.95 | 13.25 | 2,838,941 |
2019-07-03 | 13.00 | 13.47 | 12.91 | 13.17 | 6,758,735 |
2019-07-02 | 13.34 | 13.67 | 12.83 | 13.10 | 7,263,169 |
2019-07-01 | 13.00 | 14.10 | 13.00 | 13.64 | 7,961,875 |
2019-06-28 | 13.83 | 13.83 | 13.00 | 13.31 | 8,686,856 |
2019-06-27 | 14.45 | 14.45 | 13.01 | 13.46 | 14,501,793 |
2019-06-26 | 14.51 | 14.80 | 14.01 | 14.13 | 3,300,624 |
2019-06-25 | 14.47 | 14.90 | 14.09 | 14.60 | 4,691,157 |
2019-06-24 | 14.47 | 14.90 | 14.00 | 14.64 | 4,482,115 |
2019-06-21 | 14.01 | 14.77 | 13.90 | 14.51 | 7,770,223 |
2019-06-20 | 14.50 | 14.75 | 13.92 | 14.51 | 4,337,744 |
2019-06-19 | 14.45 | 15.00 | 13.87 | 14.58 | 9,680,323 |
2019-06-18 | 14.28 | 14.75 | 14.00 | 14.21 | 11,518,621 |
2019-06-17 | 15.42 | 15.50 | 14.58 | 14.65 | 8,321,465 |
2019-06-14 | 15.12 | 15.96 | 14.50 | 15.20 | 13,959,903 |
2019-06-13 | 15.90 | 15.90 | 14.22 | 15.21 | 23,563,041 |
2019-06-12 | 18.20 | 18.20 | 15.93 | 16.10 | 20,816,946 |
2019-06-11 | 18.60 | 19.00 | 17.60 | 17.94 | 14,805,651 |
2019-06-10 | 20.00 | 20.00 | 17.48 | 18.51 | 48,189,093 |
2019-06-07 | 17.00 | 17.30 | 15.71 | 16.26 | 12,975,542 |
2019-06-06 | 16.54 | 17.28 | 15.36 | 16.45 | 17,601,867 |
2019-06-05 | 15.20 | 16.41 | 13.17 | 16.15 | 37,052,162 |
2019-06-04 | 17.45 | 17.80 | 13.62 | 14.76 | 53,191,591 |
2019-05-31 | 17.30 | 18.41 | 16.57 | 17.62 | 28,164,236 |
2019-05-30 | 16.62 | 18.56 | 16.59 | 17.62 | 54,854,390 |
2019-05-29 | 15.80 | 17.05 | 14.25 | 16.48 | 35,356,397 |
2019-05-28 | 14.30 | 16.18 | 13.70 | 15.27 | 72,481,810 |
2019-05-24 | 12.82 | 13.32 | 12.52 | 12.89 | 37,831,544 |
2019-05-23 | 12.00 | 13.26 | 11.00 | 12.32 | 76,086,393 |
2019-05-22 | 12.75 | 13.08 | 11.96 | 12.21 | 43,912,495 |
2019-05-21 | 10.11 | 12.29 | 9.87 | 12.08 | 83,805,098 |
2019-05-20 | 12.20 | 12.93 | 8.40 | 10.33 | 135,059,140 |
2019-05-17 | 18.19 | 18.50 | 10.80 | 11.93 | 197,953,649 |
2019-05-16 | 19.31 | 20.30 | 17.77 | 19.69 | 63,708,305 |
2019-05-15 | 23.44 | 24.50 | 22.90 | 23.19 | 6,729,301 |
2019-05-14 | 22.68 | 24.40 | 22.67 | 23.61 | 8,997,538 |
2019-05-13 | 22.34 | 22.80 | 21.50 | 22.81 | 7,996,170 |
2019-05-10 | 21.54 | 23.24 | 21.46 | 22.41 | 13,853,322 |
2019-05-09 | 21.00 | 21.98 | 20.27 | 21.26 | 10,108,331 |
2019-05-08 | 23.08 | 23.24 | 20.90 | 21.19 | 20,234,230 |
2019-05-07 | 22.01 | 24.65 | 21.74 | 23.09 | 38,480,665 |
2019-05-03 | 22.50 | 23.43 | 20.54 | 21.56 | 44,422,113 |
2019-05-02 | 25.64 | 26.21 | 21.83 | 22.01 | 25,866,035 |
2019-04-30 | 28.70 | 28.70 | 26.68 | 26.81 | 5,818,716 |
2019-04-29 | 27.60 | 28.18 | 26.95 | 27.99 | 13,824,729 |
2019-04-26 | 26.84 | 27.21 | 26.07 | 27.05 | 9,763,112 |
2019-04-25 | 27.19 | 27.77 | 25.61 | 26.75 | 15,578,781 |
2019-04-24 | 29.47 | 29.91 | 27.02 | 27.53 | 18,043,584 |
2019-04-23 | 29.00 | 29.40 | 27.25 | 28.76 | 46,610,427 |
2019-04-18 | 25.25 | 25.25 | 24.17 | 24.57 | 5,378,229 |
2019-04-17 | 25.16 | 25.43 | 24.51 | 24.62 | 5,856,541 |
2019-04-16 | 25.00 | 25.61 | 24.29 | 24.91 | 5,253,662 |
2019-04-15 | 23.86 | 24.97 | 23.47 | 24.63 | 6,317,022 |
2019-04-12 | 24.76 | 25.28 | 23.47 | 23.61 | 9,754,430 |
2019-04-11 | 23.01 | 24.65 | 22.20 | 24.42 | 17,147,443 |
2019-04-10 | 24.50 | 24.76 | 23.33 | 23.53 | 8,563,033 |
2019-04-09 | 24.34 | 24.49 | 23.73 | 24.36 | 8,350,506 |
2019-04-08 | 23.90 | 24.76 | 23.68 | 23.96 | 10,077,945 |
2019-04-05 | 25.82 | 26.08 | 23.60 | 23.77 | 10,841,239 |
2019-04-04 | 26.36 | 26.50 | 25.41 | 25.86 | 8,054,179 |
2019-04-03 | 24.07 | 26.17 | 23.90 | 26.11 | 16,733,807 |
2019-04-02 | 23.90 | 24.14 | 23.26 | 23.73 | 10,344,217 |
2019-04-01 | 25.00 | 25.30 | 23.22 | 23.87 | 18,439,351 |
2019-03-29 | 25.58 | 25.58 | 22.94 | 24.99 | 20,928,459 |