Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.830 | 4.970 | 4.800 | 4.810 | 13,176 | +0.01(+0.21%) |
Sep 27, 2019 | 4.800 | 4.885 | 4.790 | 4.800 | 14,000 | -0.01(-0.18%) |
Sep 26, 2019 | 4.920 | 4.970 | 4.800 | 4.809 | 28,973 | -0.11(-2.26%) |
Sep 25, 2019 | 4.770 | 4.940 | 4.700 | 4.920 | 12,389 | +0.09(+1.86%) |
Sep 24, 2019 | 4.850 | 5.000 | 4.830 | 4.830 | 21,641 | -0.06(-1.23%) |
Sep 23, 2019 | 4.940 | 4.950 | 4.800 | 4.890 | 19,216 | +0.00(+0.00%) |
Sep 20, 2019 | 4.847 | 4.925 | 4.847 | 4.890 | 17,500 | -0.01(-0.20%) |
Sep 19, 2019 | 4.867 | 4.900 | 4.821 | 4.900 | 8,416 | +0.10(+2.08%) |
Sep 18, 2019 | 4.870 | 4.870 | 4.750 | 4.800 | 15,750 | -0.14(-2.83%) |
Sep 17, 2019 | 5.000 | 5.000 | 4.830 | 4.940 | 23,165 | -0.01(-0.20%) |
Sep 16, 2019 | 4.910 | 4.980 | 4.820 | 4.950 | 9,525 | +0.08(+1.64%) |
Sep 13, 2019 | 4.810 | 4.980 | 4.750 | 4.870 | 34,700 | +0.07(+1.46%) |
Sep 12, 2019 | 4.852 | 4.852 | 4.800 | 4.800 | 5,403 | +0.03(+0.63%) |
Sep 11, 2019 | 4.600 | 5.010 | 4.600 | 4.770 | 45,757 | +0.06(+1.27%) |
Sep 10, 2019 | 4.650 | 4.825 | 4.500 | 4.710 | 22,192 | +0.05(+1.07%) |
Sep 09, 2019 | 4.620 | 4.660 | 4.490 | 4.660 | 11,553 | -0.08(-1.69%) |
Sep 06, 2019 | 4.640 | 4.740 | 4.433 | 4.740 | 16,400 | -0.01(-0.21%) |
Sep 05, 2019 | 4.530 | 4.750 | 4.270 | 4.750 | 31,911 | +0.24(+5.32%) |
Sep 04, 2019 | 4.540 | 4.590 | 4.350 | 4.510 | 6,001 | +0.10(+2.27%) |
Sep 03, 2019 | 4.260 | 4.500 | 4.240 | 4.410 | 10,802 | +0.11(+2.56%) |
Aug 30, 2019 | 4.350 | 4.463 | 4.300 | 4.300 | 1,200 | -0.02(-0.46%) |
Aug 29, 2019 | 4.300 | 4.350 | 4.300 | 4.320 | 1,756 | +0.12(+2.86%) |
Aug 28, 2019 | 4.250 | 4.250 | 4.110 | 4.200 | 5,473 | -0.05(-1.18%) |
Aug 27, 2019 | 4.198 | 4.300 | 4.198 | 4.250 | 8,572 | +0.14(+3.41%) |
Aug 26, 2019 | 4.140 | 4.170 | 4.050 | 4.110 | 5,586 | +0.04(+0.98%) |
Aug 23, 2019 | 4.394 | 4.394 | 3.910 | 4.070 | 25,600 | -0.34(-7.71%) |
Aug 22, 2019 | 4.470 | 4.510 | 4.410 | 4.410 | 5,972 | -0.03(-0.68%) |
Aug 21, 2019 | 4.578 | 4.578 | 4.360 | 4.440 | 7,072 | -0.04(-0.89%) |
Aug 20, 2019 | 4.500 | 4.559 | 4.360 | 4.480 | 11,151 | -0.07(-1.54%) |
Aug 19, 2019 | 4.450 | 4.553 | 4.372 | 4.550 | 18,026 | +0.20(+4.60%) |
Aug 16, 2019 | 4.360 | 4.490 | 4.305 | 4.350 | 6,400 | +0.02(+0.46%) |
Aug 15, 2019 | 4.310 | 4.455 | 4.310 | 4.330 | 1,384 | +0.03(+0.70%) |
Aug 14, 2019 | 4.480 | 4.670 | 4.300 | 4.300 | 14,111 | -0.20(-4.44%) |
Aug 13, 2019 | 4.500 | 4.553 | 4.330 | 4.500 | 27,607 | -0.04(-0.88%) |
Aug 12, 2019 | 4.878 | 4.878 | 4.375 | 4.540 | 26,293 | -0.16(-3.40%) |
Aug 09, 2019 | 4.800 | 4.820 | 4.510 | 4.700 | 30,500 | -0.07(-1.47%) |
Aug 08, 2019 | 4.420 | 4.930 | 4.420 | 4.770 | 17,622 | +0.35(+7.92%) |
Aug 07, 2019 | 4.350 | 4.620 | 4.330 | 4.420 | 4,935 | +0.01(+0.23%) |
Aug 06, 2019 | 4.340 | 4.650 | 4.340 | 4.410 | 25,450 | +0.08(+1.85%) |
Aug 05, 2019 | 4.500 | 4.563 | 4.330 | 4.330 | 9,403 | -0.34(-7.28%) |
Aug 02, 2019 | 4.730 | 4.800 | 4.570 | 4.670 | 14,700 | -0.04(-0.85%) |
Aug 01, 2019 | 4.650 | 4.940 | 4.500 | 4.710 | 55,051 | +0.03(+0.64%) |
Jul 31, 2019 | 4.558 | 4.905 | 4.420 | 4.680 | 103,445 | +0.25(+5.64%) |
Jul 30, 2019 | 4.210 | 4.500 | 4.050 | 4.430 | 51,342 | +0.28(+6.75%) |
Jul 29, 2019 | 4.080 | 4.340 | 4.080 | 4.150 | 8,767 | +0.11(+2.72%) |
Jul 26, 2019 | 4.000 | 4.110 | 3.930 | 4.040 | 11,900 | -0.05(-1.22%) |
Jul 25, 2019 | 3.869 | 4.120 | 3.869 | 4.090 | 29,160 | +0.11(+2.89%) |
Jul 24, 2019 | 3.790 | 4.020 | 3.790 | 3.975 | 19,581 | +0.00(+0.01%) |
Jul 23, 2019 | 4.050 | 4.235 | 3.880 | 3.975 | 23,083 | -0.07(-1.62%) |
Jul 22, 2019 | 3.810 | 4.140 | 3.750 | 4.040 | 244,931 | +0.19(+4.94%) |
Jul 19, 2019 | 3.870 | 4.080 | 3.830 | 3.850 | 23,200 | +0.00(+0.00%) |
Jul 18, 2019 | 3.850 | 3.950 | 3.800 | 3.850 | 53,807 | -0.07(-1.79%) |
Jul 17, 2019 | 3.970 | 4.050 | 3.880 | 3.920 | 44,679 | -0.08(-2.00%) |
Jul 16, 2019 | 4.010 | 4.140 | 3.950 | 4.000 | 97,980 | -0.10(-2.44%) |
Jul 15, 2019 | 4.250 | 4.270 | 4.040 | 4.100 | 47,923 | -0.15(-3.53%) |
Jul 12, 2019 | 4.190 | 4.360 | 4.022 | 4.250 | 138,100 | +0.11(+2.66%) |
Jul 11, 2019 | 4.150 | 4.350 | 4.000 | 4.140 | 55,353 | +0.06(+1.47%) |
Jul 10, 2019 | 4.000 | 4.130 | 3.970 | 4.080 | 68,804 | +0.05(+1.24%) |
Jul 09, 2019 | 4.030 | 4.090 | 3.970 | 4.030 | 114,064 | +0.03(+0.75%) |
Jul 08, 2019 | 4.000 | 4.071 | 3.930 | 4.000 | 42,056 | -0.09(-2.20%) |
Jul 05, 2019 | 3.930 | 4.170 | 3.930 | 4.090 | 58,300 | +0.12(+3.02%) |
Jul 03, 2019 | 3.960 | 4.000 | 3.920 | 3.970 | 31,600 | +0.01(+0.25%) |
Jul 02, 2019 | 3.810 | 4.030 | 3.810 | 3.960 | 88,613 | +0.06(+1.54%) |