Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.730 | 4.820 | 4.300 | 4.480 | 27,307 | -0.30(-6.28%) |
Sep 27, 2019 | 4.790 | 4.834 | 4.610 | 4.780 | 10,000 | -0.10(-2.05%) |
Sep 26, 2019 | 4.870 | 4.930 | 4.730 | 4.880 | 6,750 | +0.02(+0.41%) |
Sep 25, 2019 | 5.020 | 5.060 | 4.754 | 4.860 | 13,409 | -0.19(-3.76%) |
Sep 24, 2019 | 5.120 | 5.230 | 4.600 | 5.050 | 46,782 | -0.07(-1.37%) |
Sep 23, 2019 | 5.050 | 5.120 | 5.020 | 5.120 | 24,676 | +0.01(+0.20%) |
Sep 20, 2019 | 5.110 | 5.200 | 5.050 | 5.110 | 31,200 | -0.07(-1.35%) |
Sep 19, 2019 | 5.090 | 5.200 | 4.804 | 5.180 | 27,785 | +0.17(+3.39%) |
Sep 18, 2019 | 4.760 | 5.300 | 4.760 | 5.010 | 95,782 | +0.17(+3.51%) |
Sep 17, 2019 | 5.060 | 5.190 | 4.650 | 4.840 | 36,581 | -0.17(-3.39%) |
Sep 16, 2019 | 5.440 | 6.150 | 4.790 | 5.010 | 236,000 | -0.64(-11.33%) |
Sep 13, 2019 | 5.600 | 6.990 | 5.230 | 5.650 | 2,119,000 | +0.75(+15.31%) |
Sep 12, 2019 | 4.470 | 5.000 | 4.470 | 4.900 | 88,805 | +0.29(+6.29%) |
Sep 11, 2019 | 4.560 | 4.610 | 4.450 | 4.610 | 4,085 | +0.08(+1.77%) |
Sep 10, 2019 | 4.500 | 4.610 | 4.500 | 4.530 | 12,752 | +0.12(+2.72%) |
Sep 09, 2019 | 4.470 | 4.470 | 4.410 | 4.410 | 2,858 | -0.06(-1.34%) |
Sep 06, 2019 | 4.510 | 4.510 | 4.460 | 4.470 | 1,700 | -0.10(-2.19%) |
Sep 05, 2019 | 4.570 | 4.570 | 4.470 | 4.570 | 3,556 | +0.07(+1.56%) |
Sep 04, 2019 | 4.540 | 4.570 | 4.460 | 4.500 | 1,881 | +0.00(+0.00%) |
Sep 03, 2019 | 4.500 | 4.500 | 4.500 | 292 | +0.00(+0.00%) | |
Aug 30, 2019 | 4.514 | 4.523 | 4.460 | 4.500 | 1,900 | +0.00(+0.00%) |
Aug 29, 2019 | 4.520 | 4.550 | 4.500 | 4.500 | 4,589 | -0.03(-0.66%) |
Aug 28, 2019 | 4.510 | 4.550 | 4.500 | 4.530 | 4,404 | +0.03(+0.67%) |
Aug 27, 2019 | 4.600 | 4.600 | 4.500 | 4.500 | 1,468 | +0.00(+0.06%) |
Aug 26, 2019 | 4.497 | 4.497 | 4.497 | 4.497 | 425 | +0.09(+1.98%) |
Aug 23, 2019 | 4.560 | 4.560 | 4.410 | 4.410 | 2,200 | -0.04(-0.90%) |
Aug 22, 2019 | 4.600 | 4.600 | 4.450 | 4.450 | 10,436 | -0.24(-5.12%) |
Aug 21, 2019 | 4.570 | 4.750 | 4.570 | 4.690 | 5,335 | +0.07(+1.61%) |
Aug 20, 2019 | 4.650 | 4.670 | 4.540 | 4.616 | 2,621 | -0.02(-0.52%) |
Aug 19, 2019 | 4.490 | 4.670 | 4.490 | 4.640 | 8,119 | +0.15(+3.29%) |
Aug 16, 2019 | 4.401 | 4.578 | 4.401 | 4.492 | 3,000 | +0.03(+0.71%) |
Aug 15, 2019 | 4.510 | 4.530 | 4.349 | 4.461 | 15,478 | +0.15(+3.50%) |
Aug 14, 2019 | 4.310 | 4.558 | 4.310 | 4.310 | 8,385 | -0.42(-8.88%) |
Aug 13, 2019 | 4.740 | 4.740 | 4.441 | 4.730 | 2,692 | -0.04(-0.84%) |
Aug 12, 2019 | 4.790 | 4.814 | 4.770 | 4.770 | 3,733 | +0.05(+1.06%) |
Aug 09, 2019 | 4.720 | 4.720 | 4.720 | 177 | +0.00(+0.00%) | |
Aug 08, 2019 | 4.830 | 4.970 | 4.720 | 4.720 | 4,600 | -0.14(-2.88%) |
Aug 07, 2019 | 5.020 | 5.020 | 4.780 | 4.860 | 3,637 | -0.13(-2.63%) |
Aug 06, 2019 | 5.090 | 5.140 | 4.910 | 4.991 | 28,537 | -0.03(-0.57%) |
Aug 05, 2019 | 5.420 | 5.420 | 5.020 | 5.020 | 9,223 | -0.41(-7.55%) |
Aug 02, 2019 | 5.390 | 5.450 | 5.360 | 5.430 | 2,300 | +0.08(+1.50%) |
Aug 01, 2019 | 5.350 | 5.430 | 5.350 | 5.350 | 6,082 | +0.00(+0.00%) |
Jul 31, 2019 | 5.400 | 5.430 | 5.320 | 5.350 | 7,197 | -0.04(-0.81%) |
Jul 30, 2019 | 5.380 | 5.450 | 5.330 | 5.394 | 12,465 | +0.08(+1.57%) |
Jul 29, 2019 | 5.420 | 5.460 | 5.310 | 5.310 | 4,483 | -0.16(-2.93%) |
Jul 26, 2019 | 5.380 | 5.490 | 5.380 | 5.470 | 5,700 | +0.16(+3.01%) |
Jul 25, 2019 | 5.208 | 5.410 | 5.208 | 5.310 | 2,821 | -0.10(-1.85%) |
Jul 24, 2019 | 5.470 | 5.500 | 5.410 | 5.410 | 534 | -0.10(-1.81%) |
Jul 23, 2019 | 5.270 | 5.510 | 5.200 | 5.510 | 11,037 | +0.23(+4.45%) |
Jul 22, 2019 | 5.310 | 5.473 | 5.220 | 5.275 | 7,031 | -0.03(-0.66%) |
Jul 19, 2019 | 5.430 | 5.430 | 5.310 | 5.310 | 3,000 | -0.22(-3.98%) |
Jul 18, 2019 | 5.520 | 5.599 | 5.410 | 5.530 | 4,491 | +0.06(+1.10%) |
Jul 17, 2019 | 5.600 | 5.600 | 5.470 | 5.470 | 7,542 | +0.00(+0.00%) |
Jul 16, 2019 | 5.770 | 5.770 | 5.459 | 5.470 | 6,550 | -0.32(-5.53%) |
Jul 15, 2019 | 5.790 | 5.790 | 5.616 | 5.790 | 3,882 | +0.05(+0.87%) |
Jul 12, 2019 | 5.790 | 5.890 | 5.740 | 5.740 | 9,400 | +0.02(+0.38%) |
Jul 11, 2019 | 5.814 | 5.831 | 5.713 | 5.718 | 11,415 | -0.17(-2.92%) |
Jul 10, 2019 | 5.972 | 5.972 | 5.710 | 5.890 | 2,484 | +0.18(+3.15%) |
Jul 09, 2019 | 5.960 | 5.960 | 5.440 | 5.710 | 12,631 | -0.35(-5.78%) |
Jul 08, 2019 | 6.210 | 6.210 | 5.800 | 6.060 | 10,156 | -0.15(-2.42%) |
Jul 05, 2019 | 6.100 | 6.300 | 6.100 | 6.210 | 6,200 | +0.09(+1.47%) |
Jul 03, 2019 | 6.470 | 6.470 | 6.100 | 6.120 | 6,600 | -0.34(-5.23%) |
Jul 02, 2019 | 6.710 | 6.751 | 6.350 | 6.458 | 12,478 | -0.25(-3.76%) |