Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.340 | 4.760 | 4.340 | 4.601 | 3,351 | -0.08(-1.69%) |
Sep 27, 2019 | 4.430 | 4.750 | 4.430 | 4.680 | 1,000 | +0.36(+8.33%) |
Sep 26, 2019 | 3.870 | 4.829 | 3.870 | 4.320 | 10,289 | +0.15(+3.60%) |
Sep 25, 2019 | 4.500 | 4.500 | 4.170 | 4.170 | 62,248 | -0.31(-6.92%) |
Sep 24, 2019 | 4.600 | 4.690 | 4.370 | 4.480 | 170,657 | -0.09(-1.97%) |
Sep 23, 2019 | 4.800 | 4.890 | 4.490 | 4.570 | 100,294 | -0.36(-7.30%) |
Sep 20, 2019 | 4.780 | 4.940 | 4.750 | 4.930 | 16,300 | +0.25(+5.34%) |
Sep 19, 2019 | 4.750 | 4.930 | 4.609 | 4.680 | 12,688 | -0.02(-0.43%) |
Sep 18, 2019 | 4.750 | 4.950 | 4.700 | 4.700 | 16,959 | -0.16(-3.22%) |
Sep 17, 2019 | 4.800 | 4.900 | 4.800 | 4.856 | 6,886 | -0.02(-0.49%) |
Sep 16, 2019 | 4.820 | 4.880 | 4.820 | 4.880 | 2,422 | -0.06(-1.21%) |
Sep 13, 2019 | 4.830 | 4.950 | 4.820 | 4.940 | 5,500 | -0.01(-0.20%) |
Sep 12, 2019 | 4.950 | 4.950 | 4.830 | 4.950 | 10,904 | +0.00(+0.00%) |
Sep 11, 2019 | 4.910 | 4.950 | 4.690 | 4.950 | 7,650 | +0.05(+1.02%) |
Sep 10, 2019 | 4.950 | 4.950 | 4.830 | 4.900 | 1,080 | -0.03(-0.61%) |
Sep 09, 2019 | 4.940 | 4.950 | 4.905 | 4.930 | 14,464 | +0.01(+0.21%) |
Sep 06, 2019 | 4.880 | 4.950 | 4.880 | 4.920 | 2,100 | +0.02(+0.41%) |
Sep 05, 2019 | 4.990 | 4.990 | 4.890 | 4.900 | 3,217 | -0.09(-1.80%) |
Sep 04, 2019 | 4.910 | 4.990 | 4.899 | 4.990 | 6,400 | +0.16(+3.31%) |
Sep 03, 2019 | 4.910 | 4.910 | 4.830 | 4.830 | 554 | -0.12(-2.42%) |
Aug 30, 2019 | 5.000 | 5.000 | 4.770 | 4.950 | 16,900 | -0.01(-0.20%) |
Aug 29, 2019 | 4.976 | 4.997 | 4.960 | 4.960 | 11,010 | +0.06(+1.22%) |
Aug 28, 2019 | 4.870 | 4.950 | 4.870 | 4.900 | 818 | -0.09(-1.81%) |
Aug 27, 2019 | 5.000 | 5.000 | 4.870 | 4.990 | 5,257 | +0.01(+0.20%) |
Aug 26, 2019 | 4.890 | 5.026 | 4.890 | 4.980 | 8,366 | -0.02(-0.40%) |
Aug 23, 2019 | 4.854 | 5.000 | 4.854 | 5.000 | 9,000 | +0.03(+0.60%) |
Aug 22, 2019 | 4.980 | 5.063 | 4.970 | 4.970 | 7,039 | +0.02(+0.40%) |
Aug 21, 2019 | 5.130 | 5.130 | 4.841 | 4.950 | 11,858 | -0.13(-2.56%) |
Aug 20, 2019 | 5.030 | 5.150 | 5.030 | 5.080 | 16,672 | +0.05(+0.99%) |
Aug 19, 2019 | 5.080 | 5.150 | 5.000 | 5.030 | 5,927 | -0.09(-1.85%) |
Aug 16, 2019 | 5.250 | 5.250 | 5.050 | 5.125 | 5,300 | -0.12(-2.20%) |
Aug 15, 2019 | 4.976 | 5.240 | 4.878 | 5.240 | 19,216 | +0.15(+3.02%) |
Aug 14, 2019 | 4.930 | 5.086 | 4.760 | 5.086 | 5,006 | +0.04(+0.72%) |
Aug 13, 2019 | 4.920 | 5.250 | 4.920 | 5.050 | 13,164 | +0.03(+0.61%) |
Aug 12, 2019 | 5.050 | 5.100 | 4.920 | 5.020 | 904 | -0.03(-0.60%) |
Aug 09, 2019 | 5.030 | 5.100 | 5.000 | 5.050 | 6,500 | +0.16(+3.36%) |
Aug 08, 2019 | 5.050 | 5.144 | 4.886 | 4.886 | 6,887 | -0.19(-3.82%) |
Aug 07, 2019 | 5.020 | 5.080 | 5.000 | 5.080 | 4,422 | -0.06(-1.09%) |
Aug 06, 2019 | 4.700 | 5.150 | 4.700 | 5.136 | 17,892 | +0.27(+5.46%) |
Aug 05, 2019 | 5.150 | 5.150 | 4.690 | 4.870 | 12,234 | -0.13(-2.60%) |
Aug 02, 2019 | 5.060 | 5.250 | 5.000 | 5.000 | 12,900 | -0.11(-2.20%) |
Aug 01, 2019 | 5.105 | 5.200 | 5.010 | 5.112 | 11,671 | +0.08(+1.64%) |
Jul 31, 2019 | 5.150 | 5.250 | 5.030 | 5.030 | 35,257 | -0.16(-3.08%) |
Jul 30, 2019 | 5.200 | 5.250 | 5.050 | 5.190 | 35,414 | -0.01(-0.19%) |
Jul 29, 2019 | 5.220 | 5.430 | 5.148 | 5.200 | 34,268 | -0.05(-0.95%) |
Jul 26, 2019 | 5.120 | 5.440 | 5.000 | 5.250 | 25,800 | +0.12(+2.34%) |
Jul 25, 2019 | 5.150 | 5.290 | 5.130 | 5.130 | 6,295 | -0.02(-0.39%) |
Jul 24, 2019 | 5.300 | 5.300 | 5.150 | 5.150 | 4,112 | -0.20(-3.74%) |
Jul 23, 2019 | 5.350 | 5.350 | 5.250 | 5.350 | 4,386 | +0.10(+1.90%) |
Jul 22, 2019 | 5.400 | 5.498 | 5.250 | 5.250 | 1,545 | -0.12(-2.23%) |
Jul 19, 2019 | 5.370 | 5.390 | 5.210 | 5.370 | 4,900 | -0.03(-0.56%) |
Jul 18, 2019 | 5.560 | 5.660 | 5.220 | 5.400 | 4,421 | +0.01(+0.19%) |
Jul 17, 2019 | 5.700 | 5.758 | 5.280 | 5.390 | 6,526 | -0.49(-8.33%) |
Jul 16, 2019 | 5.650 | 5.890 | 5.610 | 5.880 | 9,416 | +0.18(+3.17%) |