Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.673 | 4.750 | 4.650 | 4.740 | 58,800 | +0.17(+3.72%) |
Aug 29, 2019 | 4.560 | 4.600 | 4.520 | 4.570 | 155,296 | -0.03(-0.65%) |
Aug 28, 2019 | 4.570 | 4.640 | 4.570 | 4.600 | 118,413 | -0.05(-1.05%) |
Aug 27, 2019 | 4.640 | 4.670 | 4.610 | 4.649 | 269,508 | +0.12(+2.63%) |
Aug 26, 2019 | 4.440 | 4.676 | 4.440 | 4.530 | 58,694 | -0.06(-1.31%) |
Aug 23, 2019 | 4.620 | 4.690 | 4.530 | 4.590 | 52,500 | -0.09(-1.92%) |
Aug 22, 2019 | 4.580 | 4.720 | 4.580 | 4.680 | 83,380 | +0.18(+4.00%) |
Aug 21, 2019 | 4.540 | 4.600 | 4.500 | 4.500 | 51,247 | +0.02(+0.45%) |
Aug 20, 2019 | 4.450 | 4.560 | 4.438 | 4.480 | 366,863 | +0.01(+0.22%) |
Aug 19, 2019 | 4.420 | 4.590 | 4.390 | 4.470 | 69,652 | +0.07(+1.59%) |
Aug 16, 2019 | 4.330 | 4.425 | 4.330 | 4.400 | 88,400 | +0.04(+0.92%) |
Aug 15, 2019 | 4.340 | 4.360 | 4.290 | 4.360 | 115,466 | -0.03(-0.68%) |
Aug 14, 2019 | 4.380 | 4.490 | 4.350 | 4.390 | 79,881 | -0.05(-1.13%) |
Aug 13, 2019 | 4.400 | 4.442 | 4.301 | 4.440 | 115,177 | -0.04(-1.00%) |
Aug 12, 2019 | 4.505 | 4.520 | 4.480 | 4.485 | 44,738 | +0.00(+0.11%) |
Aug 09, 2019 | 4.545 | 4.550 | 4.480 | 4.480 | 146,400 | -0.09(-2.08%) |
Aug 08, 2019 | 4.580 | 4.600 | 4.550 | 4.575 | 61,633 | +0.02(+0.33%) |
Aug 07, 2019 | 4.572 | 4.600 | 4.540 | 4.560 | 88,570 | -0.03(-0.65%) |
Aug 06, 2019 | 4.600 | 4.625 | 4.540 | 4.590 | 242,936 | +0.02(+0.44%) |
Aug 05, 2019 | 4.600 | 4.645 | 4.560 | 4.570 | 54,706 | -0.29(-5.87%) |
Aug 02, 2019 | 4.880 | 4.890 | 4.810 | 4.855 | 127,400 | -0.13(-2.61%) |
Aug 01, 2019 | 4.980 | 5.050 | 4.970 | 4.985 | 228,448 | -0.01(-0.30%) |
Jul 31, 2019 | 5.100 | 5.120 | 4.980 | 5.000 | 63,731 | -0.04(-0.79%) |
Jul 30, 2019 | 5.065 | 5.090 | 5.040 | 5.040 | 88,080 | -0.12(-2.36%) |
Jul 29, 2019 | 5.170 | 5.190 | 5.130 | 5.162 | 218,677 | -0.00(-0.06%) |
Jul 26, 2019 | 5.120 | 5.170 | 5.120 | 5.165 | 45,900 | +0.01(+0.29%) |
Jul 25, 2019 | 5.150 | 5.210 | 5.130 | 5.150 | 25,833 | -0.11(-2.09%) |
Jul 24, 2019 | 5.260 | 5.270 | 5.235 | 5.260 | 77,683 | +0.13(+2.63%) |
Jul 23, 2019 | 5.120 | 5.140 | 5.100 | 5.125 | 78,450 | -0.00(-0.10%) |
Jul 22, 2019 | 5.140 | 5.160 | 5.070 | 5.130 | 55,906 | +0.00(+0.00%) |
Jul 19, 2019 | 5.100 | 5.180 | 5.095 | 5.130 | 29,900 | -0.03(-0.48%) |
Jul 18, 2019 | 5.080 | 5.155 | 5.050 | 5.155 | 143,314 | +0.09(+1.84%) |
Jul 17, 2019 | 5.065 | 5.100 | 5.040 | 5.062 | 50,721 | -0.09(-1.71%) |
Jul 16, 2019 | 5.170 | 5.175 | 5.120 | 5.150 | 82,548 | -0.04(-0.77%) |
Jul 15, 2019 | 5.130 | 5.290 | 5.120 | 5.190 | 1,168,460 | +0.03(+0.58%) |
Jul 12, 2019 | 5.192 | 5.200 | 5.160 | 5.160 | 80,700 | +0.05(+1.08%) |
Jul 11, 2019 | 5.141 | 5.165 | 5.090 | 5.105 | 45,317 | -0.04(-0.87%) |
Jul 10, 2019 | 5.215 | 5.220 | 5.100 | 5.150 | 121,793 | -0.03(-0.58%) |
Jul 09, 2019 | 5.150 | 5.190 | 5.050 | 5.180 | 99,136 | -0.06(-1.15%) |
Jul 08, 2019 | 5.260 | 5.270 | 5.220 | 5.240 | 20,582 | -0.08(-1.50%) |
Jul 05, 2019 | 5.330 | 5.355 | 5.280 | 5.320 | 41,700 | -0.04(-0.75%) |
Jul 03, 2019 | 5.350 | 5.370 | 5.320 | 5.360 | 26,400 | +0.11(+2.10%) |
Jul 02, 2019 | 5.290 | 5.320 | 5.250 | 5.250 | 328,040 | +0.00(+0.00%) |
Jul 01, 2019 | 5.300 | 5.300 | 5.190 | 5.250 | 74,310 | -0.07(-1.32%) |
Jun 28, 2019 | 5.310 | 5.330 | 5.280 | 5.320 | 131,800 | +0.05(+0.95%) |
Jun 27, 2019 | 5.280 | 5.300 | 5.260 | 5.270 | 50,460 | +0.10(+1.93%) |
Jun 26, 2019 | 5.200 | 5.250 | 5.170 | 5.170 | 28,094 | +0.01(+0.19%) |
Jun 25, 2019 | 5.250 | 5.250 | 5.150 | 5.160 | 65,483 | +0.00(+0.00%) |
Jun 24, 2019 | 5.200 | 5.200 | 5.130 | 5.160 | 133,155 | -0.17(-3.19%) |
Jun 21, 2019 | 5.370 | 5.545 | 5.280 | 5.330 | 62,400 | -0.01(-0.19%) |
Jun 20, 2019 | 5.365 | 5.380 | 5.310 | 5.340 | 49,000 | -0.02(-0.37%) |
Jun 19, 2019 | 5.330 | 5.360 | 5.300 | 5.360 | 73,729 | -0.16(-2.90%) |
Jun 18, 2019 | 5.510 | 5.580 | 5.510 | 5.520 | 294,919 | +0.08(+1.47%) |
Jun 17, 2019 | 5.510 | 5.510 | 5.430 | 5.440 | 123,700 | +0.07(+1.27%) |
Jun 14, 2019 | 5.490 | 5.490 | 5.170 | 5.372 | 351,100 | -0.23(-4.07%) |
Jun 13, 2019 | 5.590 | 5.690 | 5.560 | 5.600 | 53,046 | -0.04(-0.71%) |
Jun 12, 2019 | 5.730 | 5.750 | 5.640 | 5.640 | 41,830 | -0.04(-0.70%) |
Jun 11, 2019 | 5.690 | 5.960 | 5.670 | 5.680 | 318,410 | -0.03(-0.53%) |
Jun 10, 2019 | 5.770 | 5.780 | 5.670 | 5.710 | 106,651 | +0.00(+0.00%) |
Jun 07, 2019 | 5.700 | 5.730 | 5.680 | 5.710 | 77,000 | -0.06(-1.04%) |
Jun 06, 2019 | 5.840 | 5.840 | 5.770 | 5.770 | 86,543 | -0.18(-3.03%) |
Jun 05, 2019 | 6.150 | 6.350 | 5.930 | 5.950 | 48,116 | +0.01(+0.17%) |
Jun 04, 2019 | 6.000 | 6.020 | 5.880 | 5.940 | 105,281 | +0.05(+0.78%) |