Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 5.014 | 5.014 | 4.862 | 4.941 | 44,630 | -0.06(-1.19%) |
Aug 29, 2019 | 4.848 | 5.001 | 4.822 | 5.001 | 38,466 | +0.14(+2.87%) |
Aug 28, 2019 | 4.585 | 4.868 | 4.533 | 4.861 | 150,885 | +0.24(+5.26%) |
Aug 27, 2019 | 4.395 | 4.631 | 4.395 | 4.618 | 54,668 | +0.15(+3.38%) |
Aug 26, 2019 | 4.434 | 4.480 | 4.396 | 4.467 | 74,024 | -0.05(-1.02%) |
Aug 23, 2019 | 4.612 | 4.612 | 4.408 | 4.513 | 79,763 | -0.11(-2.28%) |
Aug 22, 2019 | 4.664 | 4.673 | 4.548 | 4.618 | 63,176 | -0.03(-0.71%) |
Aug 21, 2019 | 4.756 | 4.756 | 4.599 | 4.651 | 45,541 | -0.04(-0.84%) |
Aug 20, 2019 | 4.585 | 4.697 | 4.520 | 4.691 | 32,601 | +0.14(+3.03%) |
Aug 19, 2019 | 4.704 | 4.781 | 4.546 | 4.553 | 79,952 | +0.01(+0.29%) |
Aug 16, 2019 | 4.415 | 4.576 | 4.415 | 4.539 | 62,106 | +0.14(+3.13%) |
Aug 15, 2019 | 4.500 | 4.570 | 4.382 | 4.402 | 51,779 | -0.01(-0.33%) |
Aug 14, 2019 | 4.566 | 4.599 | 4.411 | 4.416 | 67,503 | -0.17(-3.69%) |
Aug 13, 2019 | 4.901 | 4.901 | 4.585 | 4.585 | 102,461 | -0.22(-4.64%) |
Aug 12, 2019 | 4.940 | 5.026 | 4.769 | 4.809 | 100,797 | -0.14(-2.92%) |
Aug 09, 2019 | 5.026 | 5.026 | 4.927 | 4.953 | 23,289 | -0.07(-1.44%) |
Aug 08, 2019 | 4.907 | 5.026 | 4.861 | 5.026 | 68,458 | +0.12(+2.55%) |
Aug 07, 2019 | 5.012 | 5.012 | 4.886 | 4.901 | 45,482 | -0.14(-2.86%) |
Aug 06, 2019 | 5.026 | 5.150 | 5.026 | 5.045 | 28,847 | +0.00(+0.00%) |
Aug 05, 2019 | 5.104 | 5.111 | 4.980 | 5.045 | 53,300 | -0.14(-2.66%) |
Aug 02, 2019 | 5.190 | 5.236 | 5.157 | 5.183 | 22,224 | -0.03(-0.63%) |
Aug 01, 2019 | 5.157 | 5.230 | 5.134 | 5.216 | 85,059 | +0.04(+0.76%) |
Jul 31, 2019 | 5.288 | 5.288 | 5.164 | 5.177 | 49,716 | -0.05(-0.88%) |
Jul 30, 2019 | 5.223 | 5.538 | 5.159 | 5.223 | 96,612 | +0.01(+0.25%) |
Jul 29, 2019 | 5.177 | 5.242 | 5.177 | 5.210 | 49,715 | +0.03(+0.63%) |
Jul 26, 2019 | 5.255 | 5.255 | 5.151 | 5.177 | 31,020 | -0.07(-1.36%) |
Jul 25, 2019 | 5.229 | 5.275 | 5.177 | 5.249 | 49,546 | +0.08(+1.51%) |
Jul 24, 2019 | 5.190 | 5.223 | 5.112 | 5.170 | 54,343 | -0.04(-0.75%) |
Jul 23, 2019 | 5.144 | 5.251 | 5.131 | 5.210 | 39,817 | +0.07(+1.27%) |
Jul 22, 2019 | 5.144 | 5.216 | 5.095 | 5.144 | 131,683 | +0.00(+0.00%) |
Jul 19, 2019 | 5.144 | 5.151 | 5.094 | 5.144 | 30,559 | +0.06(+1.15%) |
Jul 18, 2019 | 5.190 | 5.190 | 5.053 | 5.086 | 55,040 | -0.08(-1.51%) |
Jul 17, 2019 | 5.151 | 5.206 | 5.112 | 5.164 | 39,449 | -0.02(-0.38%) |
Jul 16, 2019 | 5.151 | 5.309 | 5.144 | 5.183 | 82,763 | -0.03(-0.50%) |
Jul 15, 2019 | 5.236 | 5.262 | 5.144 | 5.210 | 94,359 | -0.02(-0.37%) |
Jul 12, 2019 | 5.229 | 5.275 | 5.144 | 5.229 | 40,387 | +0.02(+0.38%) |
Jul 11, 2019 | 5.346 | 5.535 | 5.210 | 5.210 | 85,022 | -0.15(-2.79%) |
Jul 10, 2019 | 5.288 | 5.392 | 5.288 | 5.359 | 43,739 | +0.05(+0.86%) |
Jul 09, 2019 | 5.307 | 5.340 | 5.216 | 5.314 | 33,139 | -0.03(-0.49%) |
Jul 08, 2019 | 5.437 | 5.437 | 5.340 | 5.340 | 33,882 | -0.10(-1.80%) |
Jul 05, 2019 | 5.242 | 5.437 | 5.191 | 5.437 | 71,714 | +0.25(+4.90%) |
Jul 03, 2019 | 5.268 | 5.275 | 5.131 | 5.183 | 48,680 | -0.03(-0.50%) |
Jul 02, 2019 | 5.112 | 5.236 | 5.106 | 5.210 | 7,914 | +0.13(+2.56%) |
Jul 01, 2019 | 5.190 | 5.271 | 5.079 | 5.079 | 38,011 | -0.10(-1.89%) |
Jun 28, 2019 | 5.053 | 5.203 | 5.053 | 5.177 | 84,767 | -0.11(-2.16%) |
Jun 27, 2019 | 5.249 | 5.307 | 5.187 | 5.291 | 18,209 | +0.02(+0.47%) |
Jun 26, 2019 | 5.325 | 5.518 | 5.234 | 5.267 | 104,189 | -0.01(-0.24%) |
Jun 25, 2019 | 5.137 | 5.292 | 5.099 | 5.279 | 64,770 | +0.15(+3.02%) |
Jun 24, 2019 | 5.260 | 5.383 | 5.105 | 5.125 | 71,072 | -0.10(-1.98%) |
Jun 21, 2019 | 5.260 | 5.260 | 5.208 | 5.228 | 31,297 | +0.02(+0.37%) |
Jun 20, 2019 | 5.163 | 5.260 | 5.086 | 5.208 | 46,159 | +0.05(+0.89%) |
Jun 19, 2019 | 5.041 | 5.163 | 5.041 | 5.163 | 67,714 | +0.08(+1.56%) |
Jun 18, 2019 | 5.105 | 5.163 | 4.995 | 5.083 | 84,753 | +0.04(+0.85%) |
Jun 17, 2019 | 5.150 | 5.228 | 4.989 | 5.041 | 101,779 | -0.10(-2.01%) |
Jun 14, 2019 | 5.267 | 5.280 | 5.041 | 5.144 | 79,948 | -0.10(-1.97%) |
Jun 13, 2019 | 5.247 | 5.460 | 5.228 | 5.247 | 52,369 | +0.01(+0.12%) |
Jun 12, 2019 | 5.325 | 5.389 | 5.228 | 5.241 | 58,379 | -0.05(-0.98%) |
Jun 11, 2019 | 5.273 | 5.364 | 5.273 | 5.292 | 16,544 | +0.00(+0.00%) |
Jun 10, 2019 | 5.292 | 5.363 | 5.241 | 5.292 | 48,682 | +0.00(+0.00%) |
Jun 07, 2019 | 5.292 | 5.492 | 5.292 | 5.292 | 49,425 | -0.03(-0.61%) |
Jun 06, 2019 | 5.460 | 5.596 | 5.208 | 5.325 | 187,126 | -0.14(-2.48%) |
Jun 05, 2019 | 5.596 | 5.625 | 5.357 | 5.460 | 77,612 | -0.15(-2.65%) |
Jun 04, 2019 | 5.680 | 5.725 | 5.602 | 5.609 | 93,912 | -0.02(-0.34%) |