Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.970 | 5.010 | 4.800 | 5.000 | 24,147 | -0.02(-0.40%) |
Sep 27, 2019 | 4.990 | 5.160 | 4.908 | 5.020 | 9,300 | +0.03(+0.60%) |
Sep 26, 2019 | 4.990 | 5.080 | 4.940 | 4.990 | 20,841 | +0.03(+0.60%) |
Sep 25, 2019 | 4.840 | 5.100 | 4.840 | 4.960 | 18,262 | -0.01(-0.20%) |
Sep 24, 2019 | 4.780 | 5.030 | 4.750 | 4.970 | 28,912 | +0.10(+2.05%) |
Sep 23, 2019 | 5.300 | 5.440 | 4.770 | 4.870 | 27,639 | -0.43(-8.11%) |
Sep 20, 2019 | 5.170 | 5.460 | 5.155 | 5.300 | 42,000 | +0.09(+1.73%) |
Sep 19, 2019 | 5.160 | 5.440 | 5.140 | 5.210 | 50,338 | +0.01(+0.19%) |
Sep 18, 2019 | 5.257 | 5.490 | 5.075 | 5.200 | 51,966 | -0.26(-4.76%) |
Sep 17, 2019 | 5.680 | 5.720 | 5.176 | 5.460 | 33,159 | -0.33(-5.70%) |
Sep 16, 2019 | 5.930 | 6.010 | 5.580 | 5.790 | 8,358 | -0.22(-3.66%) |
Sep 13, 2019 | 5.780 | 6.090 | 5.780 | 6.010 | 79,500 | +0.25(+4.34%) |
Sep 12, 2019 | 5.700 | 5.850 | 5.660 | 5.760 | 28,478 | +0.06(+1.05%) |
Sep 11, 2019 | 5.540 | 5.800 | 5.529 | 5.700 | 13,613 | +0.16(+2.89%) |
Sep 10, 2019 | 5.400 | 5.825 | 5.400 | 5.540 | 42,158 | +0.21(+3.94%) |
Sep 09, 2019 | 5.130 | 5.400 | 5.100 | 5.330 | 23,769 | +0.12(+2.21%) |
Sep 06, 2019 | 5.225 | 5.240 | 5.010 | 5.215 | 5,800 | +0.02(+0.48%) |
Sep 05, 2019 | 4.940 | 5.410 | 4.940 | 5.190 | 20,806 | +0.29(+5.92%) |
Sep 04, 2019 | 5.210 | 5.440 | 4.575 | 4.900 | 16,859 | -0.30(-5.77%) |
Sep 03, 2019 | 5.550 | 5.550 | 5.200 | 5.200 | 19,028 | -0.39(-6.98%) |
Aug 30, 2019 | 5.530 | 5.610 | 5.427 | 5.590 | 13,900 | +0.04(+0.72%) |
Aug 29, 2019 | 5.410 | 5.810 | 5.410 | 5.550 | 18,120 | +0.09(+1.65%) |
Aug 28, 2019 | 5.470 | 5.640 | 5.327 | 5.460 | 25,122 | +0.17(+3.21%) |
Aug 27, 2019 | 5.510 | 5.630 | 5.210 | 5.290 | 22,575 | -0.35(-6.21%) |
Aug 26, 2019 | 5.600 | 5.755 | 5.260 | 5.640 | 18,268 | +0.03(+0.53%) |
Aug 23, 2019 | 5.940 | 5.940 | 5.540 | 5.610 | 135,700 | -0.29(-4.92%) |
Aug 22, 2019 | 5.700 | 5.900 | 5.550 | 5.900 | 66,006 | +0.10(+1.72%) |
Aug 21, 2019 | 5.180 | 5.800 | 4.920 | 5.800 | 48,541 | +0.57(+10.90%) |
Aug 20, 2019 | 5.000 | 5.265 | 4.840 | 5.230 | 50,035 | +0.23(+4.60%) |
Aug 19, 2019 | 4.300 | 5.000 | 4.300 | 5.000 | 66,250 | +0.77(+18.20%) |
Aug 16, 2019 | 4.270 | 4.650 | 4.170 | 4.230 | 7,200 | +0.07(+1.68%) |
Aug 15, 2019 | 4.530 | 4.630 | 4.140 | 4.160 | 12,835 | -0.45(-9.76%) |
Aug 14, 2019 | 4.400 | 4.730 | 4.400 | 4.610 | 23,419 | +0.11(+2.44%) |
Aug 13, 2019 | 4.490 | 4.500 | 4.050 | 4.500 | 15,445 | +0.20(+4.65%) |
Aug 12, 2019 | 3.870 | 4.370 | 3.870 | 4.300 | 14,954 | +0.43(+11.11%) |
Aug 09, 2019 | 4.287 | 4.287 | 3.750 | 3.870 | 32,800 | -0.56(-12.64%) |
Aug 08, 2019 | 4.270 | 4.585 | 4.140 | 4.430 | 18,543 | +0.16(+3.75%) |
Aug 07, 2019 | 3.900 | 4.379 | 3.900 | 4.270 | 12,550 | +0.04(+0.95%) |
Aug 06, 2019 | 4.050 | 4.258 | 3.820 | 4.230 | 6,865 | +0.23(+5.75%) |
Aug 05, 2019 | 3.990 | 4.050 | 3.870 | 4.000 | 14,030 | -0.16(-3.85%) |
Aug 02, 2019 | 4.170 | 4.390 | 3.430 | 4.160 | 33,200 | -0.14(-3.26%) |
Aug 01, 2019 | 4.510 | 4.670 | 4.300 | 4.300 | 20,636 | -0.24(-5.29%) |
Jul 31, 2019 | 4.990 | 4.990 | 4.439 | 4.540 | 22,368 | -0.26(-5.42%) |
Jul 30, 2019 | 4.940 | 4.943 | 4.660 | 4.800 | 10,042 | -0.18(-3.61%) |
Jul 29, 2019 | 5.000 | 5.000 | 4.836 | 4.980 | 1,577 | -0.01(-0.20%) |
Jul 26, 2019 | 4.900 | 5.000 | 4.734 | 4.990 | 29,100 | +0.09(+1.84%) |
Jul 25, 2019 | 5.020 | 5.120 | 4.760 | 4.900 | 19,231 | -0.24(-4.67%) |
Jul 24, 2019 | 5.030 | 5.350 | 4.954 | 5.140 | 32,847 | +0.14(+2.80%) |
Jul 23, 2019 | 4.700 | 5.000 | 4.590 | 5.000 | 15,677 | +0.32(+6.72%) |
Jul 22, 2019 | 4.600 | 4.880 | 4.600 | 4.685 | 27,657 | +0.10(+2.29%) |
Jul 19, 2019 | 4.550 | 4.590 | 4.400 | 4.580 | 26,100 | +0.18(+4.09%) |
Jul 18, 2019 | 4.790 | 4.790 | 4.380 | 4.400 | 30,553 | -0.47(-9.65%) |
Jul 17, 2019 | 4.850 | 5.150 | 4.780 | 4.870 | 7,208 | +0.01(+0.31%) |
Jul 16, 2019 | 5.280 | 5.280 | 4.610 | 4.855 | 57,565 | -0.43(-8.22%) |
Jul 15, 2019 | 5.615 | 5.615 | 5.030 | 5.290 | 34,767 | -0.35(-6.21%) |
Jul 12, 2019 | 5.840 | 5.850 | 5.430 | 5.640 | 40,700 | -0.18(-3.09%) |
Jul 11, 2019 | 5.920 | 5.990 | 5.600 | 5.820 | 23,843 | -0.08(-1.36%) |
Jul 10, 2019 | 6.000 | 6.000 | 5.740 | 5.900 | 22,337 | -0.23(-3.75%) |
Jul 09, 2019 | 5.860 | 6.180 | 5.715 | 6.130 | 32,978 | +0.29(+4.97%) |
Jul 08, 2019 | 5.870 | 5.980 | 5.840 | 5.840 | 13,653 | -0.08(-1.27%) |
Jul 05, 2019 | 5.990 | 6.000 | 5.860 | 5.915 | 31,900 | -0.08(-1.25%) |
Jul 03, 2019 | 5.870 | 6.240 | 5.720 | 5.990 | 15,700 | +0.16(+2.74%) |
Jul 02, 2019 | 6.050 | 6.380 | 5.830 | 5.830 | 16,133 | +0.25(+4.48%) |