Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.986 | 4.986 | 4.743 | 4.743 | 108,408 | -0.13(-2.57%) |
Aug 29, 2019 | 4.884 | 4.962 | 4.868 | 4.868 | 46,113 | +0.03(+0.65%) |
Aug 28, 2019 | 4.837 | 4.947 | 4.837 | 4.837 | 15,573 | +0.00(+0.00%) |
Aug 27, 2019 | 4.900 | 4.978 | 4.837 | 4.837 | 23,663 | -0.06(-1.28%) |
Aug 26, 2019 | 4.900 | 4.994 | 4.821 | 4.900 | 36,934 | +0.05(+0.97%) |
Aug 23, 2019 | 4.915 | 4.931 | 4.853 | 4.853 | 37,882 | -0.05(-0.96%) |
Aug 22, 2019 | 4.900 | 4.931 | 4.868 | 4.900 | 20,835 | -0.03(-0.63%) |
Aug 21, 2019 | 4.915 | 4.947 | 4.900 | 4.931 | 8,842 | +0.00(+0.00%) |
Aug 20, 2019 | 4.868 | 4.978 | 4.868 | 4.931 | 17,264 | +0.06(+1.29%) |
Aug 19, 2019 | 5.041 | 5.041 | 4.868 | 4.868 | 22,255 | -0.05(-0.96%) |
Aug 16, 2019 | 4.821 | 4.947 | 4.821 | 4.915 | 33,729 | +0.14(+2.95%) |
Aug 15, 2019 | 5.056 | 5.056 | 4.774 | 4.774 | 13,574 | -0.16(-3.17%) |
Aug 14, 2019 | 4.931 | 5.033 | 4.869 | 4.931 | 198,751 | +0.06(+1.29%) |
Aug 13, 2019 | 4.571 | 4.980 | 4.540 | 4.868 | 206,811 | +0.52(+11.87%) |
Aug 12, 2019 | 4.211 | 4.430 | 4.101 | 4.352 | 20,807 | +0.11(+2.58%) |
Aug 09, 2019 | 4.242 | 4.352 | 4.180 | 4.242 | 24,211 | -0.08(-1.81%) |
Aug 08, 2019 | 4.195 | 4.320 | 4.133 | 4.320 | 11,218 | +0.13(+2.99%) |
Aug 07, 2019 | 4.117 | 4.195 | 4.023 | 4.195 | 15,137 | +0.08(+1.90%) |
Aug 06, 2019 | 4.195 | 4.195 | 4.007 | 4.117 | 27,361 | +0.00(+0.00%) |
Aug 05, 2019 | 4.133 | 4.133 | 4.039 | 4.117 | 22,236 | -0.11(-2.59%) |
Aug 02, 2019 | 4.227 | 4.330 | 4.070 | 4.227 | 50,594 | +0.03(+0.75%) |
Aug 01, 2019 | 4.461 | 4.524 | 4.180 | 4.195 | 81,826 | -0.28(-6.29%) |
Jul 31, 2019 | 4.493 | 4.524 | 4.461 | 4.477 | 38,026 | +0.00(+0.00%) |
Jul 30, 2019 | 4.540 | 4.540 | 4.461 | 4.477 | 29,215 | -0.08(-1.72%) |
Jul 29, 2019 | 4.540 | 4.562 | 4.508 | 4.555 | 21,398 | +0.00(+0.00%) |
Jul 26, 2019 | 4.524 | 4.587 | 4.524 | 4.555 | 13,734 | +0.03(+0.69%) |
Jul 25, 2019 | 4.680 | 4.680 | 4.508 | 4.524 | 20,037 | -0.14(-3.02%) |
Jul 24, 2019 | 4.618 | 4.743 | 4.587 | 4.665 | 107,900 | +0.13(+2.76%) |
Jul 23, 2019 | 4.618 | 4.649 | 4.383 | 4.540 | 113,145 | +0.33(+7.81%) |
Jul 22, 2019 | 4.383 | 4.461 | 4.164 | 4.211 | 63,200 | -0.20(-4.61%) |
Jul 19, 2019 | 4.461 | 4.461 | 4.367 | 4.414 | 43,631 | -0.05(-1.05%) |
Jul 18, 2019 | 4.493 | 4.525 | 4.383 | 4.461 | 17,661 | -0.05(-1.04%) |
Jul 17, 2019 | 4.555 | 4.555 | 4.493 | 4.508 | 62,024 | -0.05(-1.03%) |
Jul 16, 2019 | 4.602 | 4.602 | 4.540 | 4.555 | 16,969 | -0.05(-1.02%) |
Jul 15, 2019 | 4.665 | 4.712 | 4.571 | 4.602 | 25,262 | -0.03(-0.68%) |
Jul 12, 2019 | 4.665 | 4.696 | 4.618 | 4.634 | 33,985 | -0.03(-0.67%) |
Jul 11, 2019 | 4.665 | 4.727 | 4.634 | 4.665 | 33,173 | +0.00(+0.00%) |
Jul 10, 2019 | 4.696 | 4.774 | 4.634 | 4.665 | 46,246 | -0.03(-0.67%) |
Jul 09, 2019 | 4.712 | 4.712 | 4.665 | 4.696 | 99,616 | -0.06(-1.32%) |
Jul 08, 2019 | 4.884 | 4.898 | 4.727 | 4.759 | 67,750 | -0.13(-2.56%) |
Jul 05, 2019 | 4.978 | 5.075 | 4.884 | 4.884 | 17,950 | -0.13(-2.50%) |
Jul 03, 2019 | 5.056 | 5.087 | 4.978 | 5.009 | 13,351 | -0.06(-1.23%) |
Jul 02, 2019 | 5.072 | 5.291 | 5.009 | 5.072 | 154,534 | -0.02(-0.31%) |
Jul 01, 2019 | 5.228 | 5.463 | 5.009 | 5.087 | 50,149 | +0.00(+0.00%) |
Jun 28, 2019 | 5.479 | 5.479 | 5.056 | 5.087 | 123,995 | -0.61(-10.71%) |
Jun 27, 2019 | 5.698 | 5.745 | 5.557 | 5.698 | 22,829 | +0.06(+1.11%) |
Jun 26, 2019 | 5.651 | 5.727 | 5.604 | 5.635 | 7,114 | +0.02(+0.28%) |
Jun 25, 2019 | 5.573 | 5.651 | 5.494 | 5.620 | 20,901 | +0.02(+0.28%) |
Jun 24, 2019 | 5.635 | 5.700 | 5.604 | 5.604 | 18,999 | -0.03(-0.56%) |
Jun 21, 2019 | 5.573 | 5.714 | 5.494 | 5.635 | 31,877 | +0.05(+0.84%) |
Jun 20, 2019 | 5.494 | 5.667 | 5.448 | 5.588 | 25,497 | +0.16(+2.88%) |
Jun 19, 2019 | 5.588 | 5.702 | 5.432 | 5.432 | 43,684 | -0.17(-3.07%) |
Jun 18, 2019 | 5.479 | 5.714 | 5.479 | 5.604 | 21,986 | +0.06(+1.13%) |
Jun 17, 2019 | 5.573 | 5.573 | 5.463 | 5.541 | 31,622 | -0.03(-0.56%) |
Jun 14, 2019 | 5.729 | 5.729 | 5.526 | 5.573 | 23,125 | -0.19(-3.26%) |
Jun 13, 2019 | 5.526 | 5.792 | 5.416 | 5.761 | 17,666 | +0.25(+4.55%) |
Jun 12, 2019 | 5.479 | 5.541 | 5.416 | 5.510 | 20,093 | -0.03(-0.57%) |
Jun 11, 2019 | 5.620 | 5.635 | 5.526 | 5.541 | 19,146 | -0.02(-0.28%) |
Jun 10, 2019 | 5.401 | 5.620 | 5.401 | 5.557 | 12,149 | +0.17(+3.20%) |
Jun 07, 2019 | 5.401 | 5.541 | 5.338 | 5.385 | 19,611 | -0.02(-0.29%) |
Jun 06, 2019 | 5.338 | 5.463 | 5.338 | 5.401 | 23,224 | -0.02(-0.29%) |
Jun 05, 2019 | 5.510 | 5.643 | 5.322 | 5.416 | 67,367 | -0.14(-2.54%) |
Jun 04, 2019 | 5.651 | 5.698 | 5.494 | 5.557 | 89,872 | -0.13(-2.20%) |