Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.788 | 4.811 | 4.712 | 4.772 | 6,990 | +0.02(+0.42%) |
Sep 27, 2019 | 4.724 | 4.851 | 4.713 | 4.752 | 17,172 | -0.03(-0.66%) |
Sep 26, 2019 | 4.789 | 4.789 | 4.699 | 4.784 | 6,482 | +0.09(+1.94%) |
Sep 25, 2019 | 4.693 | 4.719 | 4.692 | 4.692 | 5,479 | -0.06(-1.25%) |
Sep 24, 2019 | 4.764 | 4.827 | 4.574 | 4.752 | 11,934 | -0.06(-1.23%) |
Sep 23, 2019 | 4.660 | 4.894 | 4.660 | 4.811 | 24,975 | +0.04(+0.91%) |
Sep 20, 2019 | 4.633 | 4.768 | 4.380 | 4.768 | 21,717 | +0.25(+5.63%) |
Sep 19, 2019 | 4.633 | 4.681 | 4.493 | 4.513 | 15,131 | -0.04(-0.89%) |
Sep 18, 2019 | 4.811 | 4.811 | 4.482 | 4.554 | 18,157 | -0.26(-5.35%) |
Sep 17, 2019 | 4.863 | 4.875 | 4.811 | 4.811 | 5,088 | -0.04(-0.82%) |
Sep 16, 2019 | 5.077 | 5.350 | 4.851 | 4.851 | 12,262 | -0.11(-2.31%) |
Sep 13, 2019 | 5.346 | 5.346 | 4.851 | 4.966 | 76,264 | -0.49(-8.93%) |
Sep 12, 2019 | 5.742 | 5.742 | 5.453 | 5.453 | 82,047 | -0.11(-1.99%) |
Sep 11, 2019 | 5.619 | 5.619 | 5.564 | 5.564 | 5,626 | +0.06(+1.08%) |
Sep 10, 2019 | 5.623 | 5.623 | 5.504 | 5.504 | 2,472 | -0.02(-0.36%) |
Sep 09, 2019 | 5.702 | 5.716 | 5.520 | 5.524 | 10,656 | -0.01(-0.21%) |
Sep 06, 2019 | 5.477 | 5.536 | 5.477 | 5.536 | 1,010 | +0.01(+0.22%) |
Sep 05, 2019 | 5.619 | 5.643 | 5.524 | 5.524 | 7,995 | -0.08(-1.48%) |
Sep 04, 2019 | 5.583 | 5.607 | 5.544 | 5.607 | 5,515 | -0.00(-0.07%) |
Sep 03, 2019 | 5.465 | 5.742 | 5.465 | 5.611 | 3,022 | -0.00(-0.07%) |
Aug 30, 2019 | 5.667 | 5.667 | 5.599 | 5.615 | 4,293 | -0.09(-1.53%) |
Aug 29, 2019 | 5.804 | 5.804 | 5.607 | 5.702 | 21,187 | +0.04(+0.77%) |
Aug 28, 2019 | 5.595 | 5.659 | 5.587 | 5.659 | 2,873 | +0.10(+1.79%) |
Aug 27, 2019 | 5.647 | 5.647 | 5.556 | 5.559 | 8,666 | -0.11(-1.90%) |
Aug 26, 2019 | 5.730 | 5.730 | 5.595 | 5.667 | 5,510 | +0.05(+0.85%) |
Aug 23, 2019 | 5.619 | 5.738 | 5.619 | 5.619 | 18,182 | -0.06(-1.05%) |
Aug 22, 2019 | 5.781 | 5.781 | 5.552 | 5.678 | 87,585 | +0.02(+0.28%) |
Aug 21, 2019 | 5.896 | 5.896 | 5.603 | 5.663 | 31,270 | -0.04(-0.69%) |
Aug 20, 2019 | 5.682 | 5.900 | 5.580 | 5.702 | 53,140 | +0.11(+2.06%) |
Aug 19, 2019 | 5.655 | 5.718 | 5.564 | 5.587 | 15,929 | +0.04(+0.79%) |
Aug 16, 2019 | 5.548 | 5.686 | 5.536 | 5.544 | 11,363 | -0.00(-0.09%) |
Aug 15, 2019 | 5.461 | 5.552 | 5.461 | 5.549 | 13,033 | +0.01(+0.20%) |
Aug 14, 2019 | 5.623 | 5.623 | 5.500 | 5.538 | 5,782 | -0.19(-3.35%) |
Aug 13, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 780 | +0.25(+4.63%) |
Aug 12, 2019 | 5.560 | 5.560 | 5.413 | 5.477 | 3,136 | -0.07(-1.28%) |
Aug 09, 2019 | 5.603 | 5.675 | 5.548 | 5.548 | 6,818 | -0.01(-0.14%) |
Aug 08, 2019 | 5.706 | 5.999 | 5.508 | 5.556 | 51,170 | -0.06(-1.06%) |
Aug 07, 2019 | 5.504 | 5.742 | 5.445 | 5.615 | 65,360 | +0.27(+5.11%) |
Aug 06, 2019 | 5.465 | 5.504 | 5.340 | 5.342 | 13,172 | -0.00(-0.06%) |
Aug 05, 2019 | 5.457 | 5.481 | 5.345 | 5.345 | 17,136 | -0.05(-0.96%) |
Aug 02, 2019 | 5.405 | 5.524 | 5.326 | 5.397 | 10,353 | +0.11(+2.17%) |
Aug 01, 2019 | 5.057 | 5.524 | 5.049 | 5.283 | 44,064 | +0.26(+5.21%) |
Jul 31, 2019 | 4.942 | 5.338 | 4.918 | 5.021 | 97,537 | +0.11(+2.26%) |
Jul 30, 2019 | 4.859 | 4.950 | 4.859 | 4.910 | 8,166 | +0.13(+2.73%) |
Jul 29, 2019 | 4.867 | 4.867 | 4.777 | 4.780 | 5,462 | -0.01(-0.25%) |
Jul 26, 2019 | 4.752 | 4.831 | 4.736 | 4.791 | 16,162 | +0.02(+0.33%) |
Jul 25, 2019 | 4.772 | 4.788 | 4.708 | 4.776 | 7,795 | -0.01(-0.25%) |
Jul 24, 2019 | 4.788 | 4.788 | 4.788 | 4.788 | 252 | -0.01(-0.21%) |
Jul 23, 2019 | 4.808 | 4.825 | 4.782 | 4.797 | 2,934 | +0.01(+0.12%) |
Jul 22, 2019 | 4.791 | 4.791 | 4.791 | 4.791 | 2,237 | +0.01(+0.16%) |
Jul 19, 2019 | 4.794 | 4.794 | 4.784 | 4.784 | 757 | -0.06(-1.30%) |
Jul 18, 2019 | 4.843 | 4.847 | 4.752 | 4.847 | 1,181 | -0.04(-0.73%) |
Jul 17, 2019 | 4.871 | 4.887 | 4.851 | 4.883 | 3,848 | +0.04(+0.74%) |
Jul 16, 2019 | 4.770 | 4.847 | 4.770 | 4.847 | 4,851 | +0.08(+1.58%) |
Jul 15, 2019 | 4.831 | 4.831 | 4.772 | 4.772 | 1,886 | +0.10(+2.12%) |
Jul 12, 2019 | 4.950 | 4.950 | 4.605 | 4.673 | 23,990 | -0.27(-5.45%) |
Jul 11, 2019 | 4.942 | 4.942 | 4.942 | 4.942 | 843 | +0.03(+0.65%) |
Jul 10, 2019 | 4.946 | 4.950 | 4.795 | 4.910 | 11,616 | -0.01(-0.16%) |
Jul 09, 2019 | 4.950 | 4.950 | 4.875 | 4.918 | 6,383 | -0.03(-0.64%) |
Jul 08, 2019 | 5.069 | 5.084 | 4.910 | 4.950 | 11,790 | -0.12(-2.42%) |
Jul 05, 2019 | 5.215 | 5.215 | 5.073 | 5.073 | 11,868 | -0.12(-2.29%) |
Jul 03, 2019 | 5.168 | 5.385 | 5.069 | 5.191 | 14,899 | +0.11(+2.18%) |
Jul 02, 2019 | 5.081 | 5.164 | 5.033 | 5.081 | 6,709 | -0.07(-1.31%) |