Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.990 | 4.990 | 4.925 | 4.925 | 700 | -0.07(-1.30%) |
Aug 29, 2019 | 5.020 | 5.020 | 4.945 | 4.990 | 3,794 | -0.09(-1.77%) |
Aug 28, 2019 | 5.000 | 5.080 | 4.940 | 5.080 | 14,236 | +0.10(+2.01%) |
Aug 27, 2019 | 5.020 | 5.070 | 4.980 | 4.980 | 41,736 | +0.03(+0.61%) |
Aug 26, 2019 | 4.955 | 4.995 | 4.950 | 4.950 | 26,966 | +0.04(+0.81%) |
Aug 23, 2019 | 4.912 | 4.915 | 4.880 | 4.910 | 700 | +0.05(+1.03%) |
Aug 22, 2019 | 4.830 | 4.900 | 4.830 | 4.860 | 8,695 | +0.15(+3.18%) |
Aug 21, 2019 | 4.710 | 4.775 | 4.710 | 4.710 | 13,776 | +0.13(+2.95%) |
Aug 20, 2019 | 4.550 | 4.610 | 4.510 | 4.575 | 178,508 | -0.02(-0.54%) |
Aug 19, 2019 | 4.650 | 4.690 | 4.590 | 4.600 | 12,537 | +0.14(+3.14%) |
Aug 16, 2019 | 4.430 | 4.520 | 4.430 | 4.460 | 5,400 | +0.05(+1.13%) |
Aug 15, 2019 | 4.500 | 4.500 | 4.410 | 4.410 | 33,815 | -0.23(-4.96%) |
Aug 14, 2019 | 4.690 | 4.690 | 4.595 | 4.640 | 17,427 | -0.22(-4.53%) |
Aug 13, 2019 | 4.690 | 4.860 | 4.650 | 4.860 | 15,208 | -0.05(-1.02%) |
Aug 12, 2019 | 4.910 | 4.910 | 4.790 | 4.910 | 8,537 | -0.07(-1.41%) |
Aug 09, 2019 | 4.876 | 4.980 | 4.876 | 4.980 | 10,500 | -0.01(-0.20%) |
Aug 08, 2019 | 4.986 | 4.990 | 4.955 | 4.990 | 34,180 | -0.06(-1.19%) |
Aug 07, 2019 | 4.978 | 5.050 | 4.870 | 5.050 | 13,850 | +0.15(+3.06%) |
Aug 06, 2019 | 4.850 | 4.900 | 4.800 | 4.900 | 28,413 | +0.16(+3.38%) |
Aug 05, 2019 | 4.850 | 4.850 | 4.740 | 4.740 | 2,424 | -0.21(-4.24%) |
Aug 02, 2019 | 4.929 | 4.950 | 4.880 | 4.950 | 1,300 | +0.15(+3.02%) |
Aug 01, 2019 | 4.900 | 4.930 | 4.770 | 4.805 | 21,440 | -0.04(-0.93%) |
Jul 31, 2019 | 5.069 | 5.069 | 4.850 | 4.850 | 9,535 | -0.26(-5.09%) |
Jul 30, 2019 | 5.080 | 5.110 | 5.050 | 5.110 | 7,705 | -0.01(-0.20%) |
Jul 29, 2019 | 5.190 | 5.190 | 5.050 | 5.120 | 1,059 | -0.15(-2.85%) |
Jul 26, 2019 | 5.250 | 5.270 | 5.080 | 5.270 | 3,600 | +0.08(+1.64%) |
Jul 25, 2019 | 5.240 | 5.240 | 5.130 | 5.185 | 25,300 | -0.12(-2.17%) |
Jul 24, 2019 | 5.350 | 5.350 | 5.290 | 5.300 | 6,474 | -0.03(-0.56%) |
Jul 23, 2019 | 5.310 | 5.330 | 5.240 | 5.330 | 13,237 | +0.16(+3.03%) |
Jul 22, 2019 | 5.120 | 5.230 | 5.120 | 5.173 | 10,027 | +0.17(+3.46%) |
Jul 19, 2019 | 4.995 | 5.020 | 4.965 | 5.000 | 3,700 | +0.23(+4.82%) |
Jul 18, 2019 | 4.746 | 4.770 | 4.690 | 4.770 | 21,562 | -0.09(-1.85%) |
Jul 17, 2019 | 4.843 | 4.860 | 4.780 | 4.860 | 17,478 | -0.05(-1.02%) |
Jul 16, 2019 | 4.865 | 4.910 | 4.830 | 4.910 | 19,972 | +0.10(+2.08%) |
Jul 15, 2019 | 4.840 | 4.840 | 4.786 | 4.810 | 3,206 | -0.00(-0.08%) |
Jul 12, 2019 | 4.760 | 4.814 | 4.760 | 4.814 | 1,700 | +0.02(+0.50%) |
Jul 11, 2019 | 4.730 | 4.790 | 4.650 | 4.790 | 11,821 | +0.06(+1.27%) |
Jul 10, 2019 | 4.720 | 4.730 | 4.672 | 4.730 | 14,800 | -0.04(-0.84%) |
Jul 09, 2019 | 4.715 | 4.780 | 4.715 | 4.770 | 16,482 | -0.16(-3.25%) |
Jul 08, 2019 | 4.904 | 4.930 | 4.860 | 4.930 | 2,950 | -0.05(-1.00%) |
Jul 05, 2019 | 4.930 | 5.010 | 4.930 | 4.980 | 2,900 | +0.09(+1.84%) |
Jul 03, 2019 | 4.860 | 4.890 | 4.850 | 4.890 | 3,500 | +0.04(+0.82%) |
Jul 02, 2019 | 4.810 | 4.850 | 4.810 | 4.850 | 10,775 | -0.03(-0.61%) |
Jul 01, 2019 | 4.940 | 4.950 | 4.810 | 4.880 | 11,145 | -0.01(-0.20%) |
Jun 28, 2019 | 4.890 | 4.890 | 4.850 | 4.890 | 25,100 | +0.16(+3.38%) |
Jun 27, 2019 | 4.760 | 4.800 | 4.730 | 4.730 | 7,364 | +0.13(+2.83%) |
Jun 26, 2019 | 4.650 | 4.720 | 4.600 | 4.600 | 26,423 | -0.02(-0.43%) |
Jun 25, 2019 | 4.643 | 4.670 | 4.590 | 4.620 | 61,328 | +0.05(+1.09%) |
Jun 24, 2019 | 4.630 | 4.630 | 4.530 | 4.570 | 12,950 | -0.05(-1.08%) |
Jun 21, 2019 | 4.640 | 4.660 | 4.570 | 4.620 | 27,200 | -0.02(-0.43%) |
Jun 20, 2019 | 4.620 | 4.680 | 4.600 | 4.640 | 13,638 | +0.01(+0.22%) |
Jun 19, 2019 | 4.580 | 4.650 | 4.551 | 4.630 | 16,845 | +0.04(+0.87%) |
Jun 18, 2019 | 4.530 | 4.610 | 4.530 | 4.590 | 200,549 | -0.07(-1.50%) |
Jun 17, 2019 | 4.640 | 4.660 | 4.600 | 4.660 | 13,037 | +0.00(+0.00%) |
Jun 14, 2019 | 4.720 | 4.760 | 4.660 | 4.660 | 12,500 | -0.06(-1.27%) |
Jun 13, 2019 | 4.780 | 4.850 | 4.720 | 4.720 | 23,587 | -0.10(-2.07%) |
Jun 12, 2019 | 4.745 | 4.830 | 4.740 | 4.820 | 30,749 | -0.02(-0.41%) |
Jun 11, 2019 | 4.860 | 4.890 | 4.780 | 4.840 | 417,763 | +0.06(+1.26%) |
Jun 10, 2019 | 4.800 | 4.800 | 4.640 | 4.780 | 7,590 | +0.08(+1.59%) |
Jun 07, 2019 | 4.730 | 4.730 | 4.690 | 4.705 | 15,400 | +0.15(+3.18%) |
Jun 06, 2019 | 4.520 | 4.570 | 4.480 | 4.560 | 17,769 | +0.03(+0.66%) |
Jun 05, 2019 | 4.560 | 4.560 | 4.490 | 4.530 | 16,539 | -0.06(-1.31%) |
Jun 04, 2019 | 4.540 | 4.590 | 4.505 | 4.590 | 69,154 | +0.15(+3.38%) |