Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.750 | 4.820 | 4.530 | 4.660 | 302,696 | -0.07(-1.48%) |
Sep 27, 2019 | 5.030 | 5.080 | 4.635 | 4.730 | 389,200 | -0.31(-6.15%) |
Sep 26, 2019 | 5.060 | 5.100 | 4.970 | 5.040 | 160,942 | -0.02(-0.40%) |
Sep 25, 2019 | 5.020 | 5.110 | 4.970 | 5.060 | 328,964 | +0.04(+0.80%) |
Sep 24, 2019 | 5.040 | 5.150 | 4.970 | 5.020 | 421,165 | -0.05(-0.99%) |
Sep 23, 2019 | 5.140 | 5.250 | 5.030 | 5.070 | 495,885 | -0.01(-0.20%) |
Sep 20, 2019 | 5.060 | 5.170 | 5.020 | 5.080 | 270,300 | -0.02(-0.39%) |
Sep 19, 2019 | 5.100 | 5.165 | 5.020 | 5.100 | 347,516 | +0.00(+0.00%) |
Sep 18, 2019 | 5.050 | 5.170 | 5.030 | 5.100 | 337,804 | +0.00(+0.00%) |
Sep 17, 2019 | 5.140 | 5.220 | 5.010 | 5.100 | 296,742 | -0.09(-1.73%) |
Sep 16, 2019 | 5.060 | 5.210 | 5.060 | 5.190 | 308,122 | +0.06(+1.17%) |
Sep 13, 2019 | 5.040 | 5.140 | 5.000 | 5.130 | 276,700 | +0.09(+1.79%) |
Sep 12, 2019 | 5.180 | 5.260 | 4.960 | 5.040 | 406,189 | -0.14(-2.70%) |
Sep 11, 2019 | 5.310 | 5.400 | 5.140 | 5.180 | 222,309 | -0.12(-2.26%) |
Sep 10, 2019 | 5.330 | 5.500 | 5.260 | 5.300 | 330,602 | -0.10(-1.85%) |
Sep 09, 2019 | 5.440 | 5.520 | 5.350 | 5.400 | 385,154 | -0.04(-0.74%) |
Sep 06, 2019 | 5.350 | 5.540 | 5.220 | 5.440 | 521,300 | +0.12(+2.26%) |
Sep 05, 2019 | 5.100 | 5.350 | 5.100 | 5.320 | 681,163 | +0.26(+5.14%) |
Sep 04, 2019 | 5.060 | 5.110 | 4.980 | 5.060 | 114,269 | +0.08(+1.61%) |
Sep 03, 2019 | 5.060 | 5.140 | 4.960 | 4.980 | 256,094 | -0.13(-2.54%) |
Aug 30, 2019 | 5.090 | 5.153 | 5.060 | 5.110 | 135,500 | +0.03(+0.59%) |
Aug 29, 2019 | 4.960 | 5.120 | 4.960 | 5.080 | 220,810 | +0.15(+3.04%) |
Aug 28, 2019 | 4.960 | 5.080 | 4.900 | 4.930 | 130,899 | -0.06(-1.20%) |
Aug 27, 2019 | 4.970 | 5.107 | 4.960 | 4.990 | 160,999 | +0.03(+0.60%) |
Aug 26, 2019 | 5.120 | 5.180 | 4.960 | 4.960 | 276,236 | -0.08(-1.59%) |
Aug 23, 2019 | 5.150 | 5.240 | 4.970 | 5.040 | 266,100 | -0.13(-2.51%) |
Aug 22, 2019 | 5.280 | 5.370 | 5.160 | 5.170 | 302,268 | -0.09(-1.71%) |
Aug 21, 2019 | 5.140 | 5.320 | 5.130 | 5.260 | 469,441 | +0.11(+2.14%) |
Aug 20, 2019 | 5.030 | 5.150 | 5.000 | 5.150 | 303,484 | +0.15(+3.00%) |
Aug 19, 2019 | 5.090 | 5.090 | 4.950 | 5.000 | 300,302 | -0.02(-0.40%) |
Aug 16, 2019 | 4.950 | 5.070 | 4.894 | 5.020 | 238,200 | +0.06(+1.21%) |
Aug 15, 2019 | 4.980 | 5.080 | 4.860 | 4.960 | 277,906 | +0.01(+0.20%) |
Aug 14, 2019 | 4.940 | 5.050 | 4.740 | 4.950 | 383,811 | -0.12(-2.37%) |
Aug 13, 2019 | 4.800 | 5.150 | 4.800 | 5.070 | 477,700 | +0.22(+4.54%) |
Aug 12, 2019 | 4.990 | 5.050 | 4.810 | 4.850 | 227,344 | -0.12(-2.41%) |
Aug 09, 2019 | 4.950 | 5.040 | 4.800 | 4.970 | 447,500 | -0.09(-1.78%) |
Aug 08, 2019 | 5.150 | 5.270 | 5.000 | 5.060 | 407,199 | -0.06(-1.17%) |
Aug 07, 2019 | 5.250 | 5.380 | 5.100 | 5.120 | 278,988 | -0.13(-2.48%) |
Aug 06, 2019 | 5.010 | 5.280 | 5.010 | 5.250 | 234,939 | +0.26(+5.21%) |
Aug 05, 2019 | 5.090 | 5.090 | 4.830 | 4.990 | 373,614 | -0.23(-4.41%) |
Aug 02, 2019 | 5.200 | 5.270 | 5.060 | 5.220 | 170,700 | -0.05(-0.95%) |
Aug 01, 2019 | 5.310 | 5.410 | 5.210 | 5.270 | 199,224 | -0.05(-0.94%) |
Jul 31, 2019 | 5.400 | 5.450 | 5.300 | 5.320 | 120,217 | -0.12(-2.21%) |
Jul 30, 2019 | 5.350 | 5.480 | 5.350 | 5.440 | 136,637 | +0.03(+0.55%) |
Jul 29, 2019 | 5.370 | 5.470 | 5.250 | 5.410 | 231,745 | +0.03(+0.56%) |
Jul 26, 2019 | 5.350 | 5.490 | 5.170 | 5.380 | 312,500 | +0.10(+1.89%) |
Jul 25, 2019 | 5.500 | 5.550 | 5.156 | 5.280 | 290,506 | -0.24(-4.35%) |
Jul 24, 2019 | 5.500 | 5.620 | 5.480 | 5.520 | 279,552 | -0.01(-0.18%) |
Jul 23, 2019 | 5.350 | 5.620 | 5.330 | 5.530 | 451,826 | +0.21(+3.95%) |
Jul 22, 2019 | 5.270 | 5.450 | 5.250 | 5.320 | 218,350 | +0.02(+0.38%) |
Jul 19, 2019 | 5.270 | 5.360 | 5.200 | 5.300 | 135,800 | +0.05(+0.95%) |
Jul 18, 2019 | 5.380 | 5.380 | 5.140 | 5.250 | 172,475 | -0.10(-1.87%) |
Jul 17, 2019 | 5.360 | 5.390 | 5.250 | 5.350 | 161,256 | -0.04(-0.74%) |
Jul 16, 2019 | 5.370 | 5.530 | 5.300 | 5.390 | 388,371 | +0.08(+1.51%) |
Jul 15, 2019 | 5.160 | 5.330 | 5.070 | 5.310 | 212,819 | +0.18(+3.51%) |
Jul 12, 2019 | 5.130 | 5.305 | 5.100 | 5.130 | 288,100 | -0.03(-0.58%) |
Jul 11, 2019 | 5.700 | 5.700 | 5.120 | 5.160 | 397,999 | -0.51(-8.99%) |
Jul 10, 2019 | 5.600 | 5.790 | 5.395 | 5.670 | 595,209 | +0.13(+2.35%) |
Jul 09, 2019 | 5.100 | 5.590 | 5.100 | 5.540 | 1,078,939 | +0.37(+7.16%) |
Jul 08, 2019 | 4.790 | 5.190 | 4.750 | 5.170 | 304,611 | +0.38(+7.93%) |
Jul 05, 2019 | 5.150 | 5.270 | 4.750 | 4.790 | 461,000 | -0.35(-6.81%) |
Jul 03, 2019 | 5.260 | 5.350 | 5.020 | 5.140 | 310,500 | -0.08(-1.53%) |
Jul 02, 2019 | 5.150 | 5.250 | 5.090 | 5.220 | 325,996 | +0.03(+0.58%) |