Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.444 | 4.577 | 4.435 | 4.480 | 13,373 | +0.03(+0.59%) |
Sep 27, 2019 | 4.488 | 4.629 | 4.449 | 4.453 | 11,113 | +0.01(+0.20%) |
Sep 26, 2019 | 4.561 | 4.561 | 4.374 | 4.444 | 11,981 | -0.14(-3.08%) |
Sep 25, 2019 | 4.321 | 4.638 | 4.321 | 4.585 | 12,870 | +0.12(+2.77%) |
Sep 24, 2019 | 4.524 | 4.585 | 4.303 | 4.462 | 28,456 | +0.03(+0.60%) |
Sep 23, 2019 | 4.517 | 4.674 | 4.338 | 4.435 | 42,720 | +0.05(+1.21%) |
Sep 20, 2019 | 4.577 | 4.656 | 4.241 | 4.383 | 77,228 | -0.20(-4.42%) |
Sep 19, 2019 | 4.718 | 4.859 | 4.515 | 4.585 | 111,740 | -0.09(-1.89%) |
Sep 18, 2019 | 4.603 | 4.674 | 4.585 | 4.674 | 20,762 | -0.04(-0.93%) |
Sep 17, 2019 | 4.497 | 4.718 | 4.497 | 4.718 | 25,287 | +0.16(+3.48%) |
Sep 16, 2019 | 4.629 | 4.805 | 4.524 | 4.559 | 51,108 | -0.07(-1.52%) |
Sep 13, 2019 | 4.638 | 4.841 | 4.554 | 4.629 | 65,321 | +0.02(+0.38%) |
Sep 12, 2019 | 4.532 | 4.823 | 4.497 | 4.612 | 20,826 | +0.21(+4.81%) |
Sep 11, 2019 | 4.559 | 4.673 | 4.400 | 4.400 | 41,482 | -0.14(-3.11%) |
Sep 10, 2019 | 4.453 | 4.674 | 4.453 | 4.541 | 43,722 | +0.11(+2.59%) |
Sep 09, 2019 | 4.612 | 4.788 | 4.405 | 4.427 | 30,334 | -0.16(-3.46%) |
Sep 06, 2019 | 4.629 | 4.674 | 4.532 | 4.585 | 20,639 | -0.01(-0.19%) |
Sep 05, 2019 | 4.577 | 4.779 | 4.515 | 4.594 | 11,845 | +0.09(+1.96%) |
Sep 04, 2019 | 4.629 | 4.629 | 4.365 | 4.506 | 12,429 | -0.03(-0.58%) |
Sep 03, 2019 | 4.674 | 4.674 | 4.506 | 4.532 | 29,682 | +0.06(+1.38%) |
Aug 30, 2019 | 4.674 | 4.674 | 4.471 | 4.471 | 5,103 | +0.02(+0.40%) |
Aug 29, 2019 | 4.577 | 4.674 | 4.453 | 4.453 | 19,555 | -0.13(-2.78%) |
Aug 28, 2019 | 4.629 | 4.726 | 4.497 | 4.580 | 11,714 | +0.29(+6.88%) |
Aug 27, 2019 | 4.409 | 4.630 | 4.286 | 4.286 | 27,675 | -0.01(-0.31%) |
Aug 26, 2019 | 4.342 | 4.621 | 4.206 | 4.299 | 10,402 | -0.06(-1.40%) |
Aug 23, 2019 | 4.638 | 4.638 | 4.321 | 4.360 | 60,444 | -0.38(-8.10%) |
Aug 22, 2019 | 4.471 | 4.920 | 4.471 | 4.744 | 12,882 | +0.13(+2.87%) |
Aug 21, 2019 | 4.806 | 4.806 | 4.453 | 4.612 | 24,577 | -0.11(-2.24%) |
Aug 20, 2019 | 4.709 | 4.742 | 4.700 | 4.718 | 6,653 | -0.05(-1.02%) |
Aug 19, 2019 | 4.718 | 4.850 | 4.709 | 4.766 | 33,747 | +0.07(+1.41%) |
Aug 16, 2019 | 4.762 | 4.762 | 4.700 | 4.700 | 1,474 | -0.02(-0.37%) |
Aug 15, 2019 | 4.806 | 4.812 | 4.585 | 4.718 | 2,678 | +0.14(+3.05%) |
Aug 14, 2019 | 4.647 | 4.647 | 4.427 | 4.578 | 16,613 | -0.07(-1.49%) |
Aug 13, 2019 | 4.726 | 4.726 | 4.585 | 4.647 | 10,003 | +0.01(+0.19%) |
Aug 12, 2019 | 4.612 | 4.762 | 4.435 | 4.638 | 15,749 | -0.09(-1.87%) |
Aug 09, 2019 | 4.726 | 4.797 | 4.726 | 4.726 | 22,340 | +0.00(+0.00%) |
Aug 08, 2019 | 4.788 | 4.788 | 4.726 | 4.726 | 935 | -0.02(-0.37%) |
Aug 07, 2019 | 4.744 | 4.762 | 4.466 | 4.744 | 8,096 | -0.02(-0.37%) |
Aug 06, 2019 | 4.744 | 4.762 | 4.744 | 4.762 | 740 | +0.08(+1.69%) |
Aug 05, 2019 | 4.647 | 4.718 | 4.418 | 4.682 | 8,685 | -0.06(-1.30%) |
Aug 02, 2019 | 4.753 | 4.797 | 4.559 | 4.744 | 11,794 | -0.05(-1.10%) |
Aug 01, 2019 | 4.806 | 4.815 | 4.744 | 4.797 | 5,782 | +0.04(+0.74%) |
Jul 31, 2019 | 4.806 | 4.806 | 4.718 | 4.762 | 8,319 | +0.01(+0.19%) |
Jul 30, 2019 | 4.806 | 4.806 | 4.678 | 4.753 | 24,384 | -0.02(-0.37%) |
Jul 29, 2019 | 4.806 | 4.806 | 4.735 | 4.771 | 14,344 | -0.04(-0.73%) |
Jul 26, 2019 | 4.585 | 4.806 | 4.585 | 4.806 | 16,783 | +0.18(+3.81%) |
Jul 25, 2019 | 4.779 | 4.850 | 4.524 | 4.629 | 5,052 | -0.22(-4.55%) |
Jul 24, 2019 | 4.894 | 4.894 | 4.850 | 4.850 | 1,219 | +0.12(+2.61%) |
Jul 23, 2019 | 4.726 | 4.885 | 4.726 | 4.726 | 5,690 | +0.00(+0.00%) |
Jul 22, 2019 | 4.744 | 4.771 | 4.674 | 4.726 | 29,578 | -0.06(-1.22%) |
Jul 19, 2019 | 4.823 | 4.832 | 4.744 | 4.785 | 7,144 | -0.05(-0.98%) |
Jul 18, 2019 | 4.674 | 4.920 | 4.418 | 4.832 | 23,015 | +0.24(+5.18%) |
Jul 17, 2019 | 4.815 | 4.815 | 4.564 | 4.594 | 1,230 | -0.16(-3.34%) |
Jul 16, 2019 | 4.718 | 4.894 | 4.494 | 4.753 | 38,734 | -0.12(-2.53%) |
Jul 15, 2019 | 5.317 | 5.317 | 4.762 | 4.876 | 18,488 | +0.02(+0.49%) |
Jul 12, 2019 | 4.841 | 4.894 | 4.793 | 4.852 | 7,371 | +0.13(+2.86%) |
Jul 11, 2019 | 4.850 | 5.022 | 4.665 | 4.718 | 15,584 | -0.11(-2.37%) |
Jul 10, 2019 | 5.114 | 5.114 | 4.409 | 4.832 | 23,414 | -0.19(-3.69%) |
Jul 09, 2019 | 5.203 | 5.233 | 4.991 | 5.017 | 42,855 | -0.08(-1.56%) |
Jul 08, 2019 | 5.026 | 5.132 | 4.850 | 5.097 | 14,172 | -0.16(-3.00%) |
Jul 05, 2019 | 4.929 | 5.255 | 4.929 | 5.255 | 14,402 | +0.27(+5.47%) |
Jul 03, 2019 | 5.026 | 5.114 | 4.920 | 4.982 | 2,381 | -0.04(-0.88%) |
Jul 02, 2019 | 5.053 | 5.169 | 4.982 | 5.026 | 21,502 | -0.09(-1.72%) |