Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.570 | 4.680 | 4.450 | 4.460 | 7,987 | +0.11(+2.53%) |
Sep 27, 2019 | 4.600 | 4.650 | 4.250 | 4.350 | 48,600 | -0.22(-4.81%) |
Sep 26, 2019 | 4.650 | 4.800 | 4.570 | 4.570 | 13,948 | -0.21(-4.39%) |
Sep 25, 2019 | 4.740 | 4.812 | 4.480 | 4.780 | 19,516 | +0.04(+0.84%) |
Sep 24, 2019 | 4.580 | 4.740 | 4.580 | 4.740 | 18,421 | +0.00(+0.00%) |
Sep 23, 2019 | 4.290 | 4.740 | 4.290 | 4.740 | 11,621 | +0.24(+5.33%) |
Sep 20, 2019 | 4.300 | 4.531 | 4.300 | 4.500 | 8,400 | +0.24(+5.63%) |
Sep 19, 2019 | 4.343 | 4.345 | 4.230 | 4.260 | 5,126 | +0.03(+0.71%) |
Sep 18, 2019 | 4.240 | 4.370 | 4.210 | 4.230 | 4,572 | +0.06(+1.44%) |
Sep 17, 2019 | 4.300 | 4.300 | 4.110 | 4.170 | 9,864 | -0.13(-3.02%) |
Sep 16, 2019 | 4.370 | 4.407 | 4.290 | 4.300 | 8,683 | -0.06(-1.38%) |
Sep 13, 2019 | 4.000 | 4.360 | 4.000 | 4.360 | 8,500 | +0.22(+5.31%) |
Sep 12, 2019 | 4.370 | 4.390 | 3.990 | 4.140 | 33,905 | -0.23(-5.26%) |
Sep 11, 2019 | 4.260 | 4.370 | 4.149 | 4.370 | 4,792 | +0.07(+1.63%) |
Sep 10, 2019 | 4.350 | 4.350 | 3.920 | 4.300 | 21,987 | +0.15(+3.61%) |
Sep 09, 2019 | 4.100 | 4.190 | 3.970 | 4.150 | 7,696 | +0.03(+0.73%) |
Sep 06, 2019 | 3.920 | 4.200 | 3.920 | 4.120 | 10,100 | +0.20(+5.10%) |
Sep 05, 2019 | 3.970 | 3.980 | 3.910 | 3.920 | 7,523 | -0.06(-1.51%) |
Sep 04, 2019 | 3.970 | 4.050 | 3.870 | 3.980 | 13,845 | +0.00(+0.02%) |
Sep 03, 2019 | 4.100 | 4.100 | 3.660 | 3.979 | 33,480 | -0.15(-3.65%) |
Aug 30, 2019 | 4.190 | 4.270 | 4.130 | 4.130 | 5,800 | -0.02(-0.48%) |
Aug 29, 2019 | 4.140 | 4.299 | 4.125 | 4.150 | 9,903 | +0.00(+0.00%) |
Aug 28, 2019 | 4.112 | 4.260 | 4.112 | 4.150 | 5,043 | +0.05(+1.22%) |
Aug 27, 2019 | 4.340 | 4.340 | 4.080 | 4.100 | 7,282 | -0.19(-4.43%) |
Aug 26, 2019 | 4.490 | 4.500 | 4.290 | 4.290 | 12,050 | -0.16(-3.60%) |
Aug 23, 2019 | 4.270 | 4.480 | 4.160 | 4.450 | 23,900 | +0.13(+3.01%) |
Aug 22, 2019 | 4.326 | 4.345 | 4.225 | 4.320 | 9,570 | -0.06(-1.37%) |
Aug 21, 2019 | 4.120 | 4.380 | 4.120 | 4.380 | 10,556 | +0.15(+3.55%) |
Aug 20, 2019 | 4.147 | 4.240 | 4.147 | 4.230 | 594 | +0.10(+2.42%) |
Aug 19, 2019 | 4.230 | 4.240 | 4.100 | 4.130 | 9,967 | +0.01(+0.24%) |
Aug 16, 2019 | 4.120 | 4.249 | 4.120 | 4.120 | 4,400 | +0.01(+0.24%) |
Aug 15, 2019 | 4.136 | 4.379 | 4.100 | 4.110 | 16,687 | -0.20(-4.64%) |
Aug 14, 2019 | 4.300 | 4.340 | 4.200 | 4.310 | 7,842 | +0.03(+0.70%) |
Aug 13, 2019 | 4.500 | 4.570 | 4.100 | 4.280 | 6,202 | -0.12(-2.73%) |
Aug 12, 2019 | 4.260 | 4.400 | 4.160 | 4.400 | 21,009 | +0.13(+3.04%) |
Aug 09, 2019 | 4.270 | 4.380 | 4.250 | 4.270 | 11,400 | +0.02(+0.47%) |
Aug 08, 2019 | 4.180 | 4.490 | 4.150 | 4.250 | 23,790 | +0.19(+4.68%) |
Aug 07, 2019 | 4.220 | 4.500 | 4.000 | 4.060 | 75,223 | -0.35(-7.94%) |
Aug 06, 2019 | 4.830 | 4.840 | 4.320 | 4.410 | 34,837 | -0.24(-5.16%) |
Aug 05, 2019 | 4.880 | 5.030 | 4.600 | 4.650 | 22,546 | -0.33(-6.63%) |
Aug 02, 2019 | 4.950 | 4.980 | 4.770 | 4.980 | 11,400 | +0.13(+2.68%) |
Aug 01, 2019 | 4.800 | 5.150 | 4.800 | 4.850 | 27,642 | +0.05(+1.04%) |
Jul 31, 2019 | 5.040 | 5.156 | 4.646 | 4.800 | 25,305 | -0.22(-4.38%) |
Jul 30, 2019 | 5.060 | 5.315 | 4.820 | 5.020 | 31,367 | +0.03(+0.60%) |
Jul 29, 2019 | 5.330 | 5.523 | 4.900 | 4.990 | 25,262 | -0.15(-2.92%) |
Jul 26, 2019 | 5.190 | 5.590 | 5.050 | 5.140 | 21,900 | +0.06(+1.18%) |
Jul 25, 2019 | 5.330 | 5.372 | 5.060 | 5.080 | 26,175 | -0.25(-4.69%) |
Jul 24, 2019 | 5.400 | 5.400 | 5.330 | 5.330 | 9,451 | +0.00(+0.00%) |
Jul 23, 2019 | 5.330 | 5.380 | 5.300 | 5.330 | 7,415 | -0.01(-0.19%) |
Jul 22, 2019 | 5.440 | 5.498 | 5.330 | 5.340 | 5,974 | -0.03(-0.56%) |
Jul 19, 2019 | 5.530 | 5.560 | 5.330 | 5.370 | 6,400 | -0.16(-2.89%) |
Jul 18, 2019 | 5.510 | 5.530 | 5.330 | 5.530 | 12,096 | +0.12(+2.22%) |
Jul 17, 2019 | 5.530 | 5.530 | 5.391 | 5.410 | 2,726 | -0.03(-0.55%) |
Jul 16, 2019 | 5.520 | 5.540 | 5.420 | 5.440 | 6,373 | -0.09(-1.63%) |
Jul 15, 2019 | 5.520 | 5.580 | 5.414 | 5.530 | 8,118 | +0.08(+1.47%) |
Jul 12, 2019 | 5.440 | 5.650 | 5.330 | 5.450 | 11,000 | +0.02(+0.37%) |
Jul 11, 2019 | 5.330 | 5.430 | 5.330 | 5.430 | 3,546 | +0.10(+1.88%) |
Jul 10, 2019 | 5.500 | 5.500 | 5.330 | 5.330 | 5,806 | -0.17(-3.09%) |
Jul 09, 2019 | 5.480 | 5.620 | 5.360 | 5.500 | 9,864 | +0.12(+2.23%) |
Jul 08, 2019 | 5.270 | 5.710 | 5.230 | 5.380 | 14,648 | +0.15(+2.87%) |
Jul 05, 2019 | 5.440 | 5.785 | 5.170 | 5.230 | 36,100 | -0.20(-3.68%) |
Jul 03, 2019 | 5.230 | 5.430 | 5.075 | 5.430 | 21,000 | +0.20(+3.82%) |
Jul 02, 2019 | 5.120 | 5.240 | 5.050 | 5.230 | 16,818 | +0.18(+3.56%) |