Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.604 | 4.673 | 4.604 | 4.646 | 116,562 | +0.04(+0.76%) |
Aug 29, 2019 | 4.554 | 4.646 | 4.554 | 4.611 | 138,435 | +0.05(+1.08%) |
Aug 28, 2019 | 4.540 | 4.576 | 4.540 | 4.561 | 59,372 | +0.02(+0.46%) |
Aug 27, 2019 | 4.597 | 4.632 | 4.540 | 4.540 | 41,948 | -0.03(-0.61%) |
Aug 26, 2019 | 4.590 | 4.625 | 4.569 | 4.569 | 19,703 | +0.01(+0.15%) |
Aug 23, 2019 | 4.632 | 4.632 | 4.561 | 4.561 | 47,451 | -0.07(-1.52%) |
Aug 22, 2019 | 4.604 | 4.688 | 4.604 | 4.632 | 25,408 | +0.01(+0.30%) |
Aug 21, 2019 | 4.632 | 4.660 | 4.611 | 4.618 | 29,797 | +0.03(+0.61%) |
Aug 20, 2019 | 4.625 | 4.667 | 4.590 | 4.590 | 99,011 | -0.06(-1.21%) |
Aug 19, 2019 | 4.625 | 4.667 | 4.625 | 4.646 | 15,368 | +0.04(+0.76%) |
Aug 16, 2019 | 4.604 | 4.660 | 4.597 | 4.611 | 17,099 | +0.04(+0.77%) |
Aug 15, 2019 | 4.611 | 4.611 | 4.540 | 4.576 | 42,656 | -0.01(-0.31%) |
Aug 14, 2019 | 4.639 | 4.674 | 4.590 | 4.590 | 65,464 | -0.11(-2.24%) |
Aug 13, 2019 | 4.674 | 4.730 | 4.670 | 4.695 | 43,872 | +0.00(+0.00%) |
Aug 12, 2019 | 4.681 | 4.695 | 4.632 | 4.695 | 21,008 | +0.00(+0.00%) |
Aug 09, 2019 | 4.695 | 4.723 | 4.695 | 4.695 | 41,609 | -0.06(-1.33%) |
Aug 08, 2019 | 4.737 | 4.772 | 4.730 | 4.758 | 7,190 | +0.07(+1.50%) |
Aug 07, 2019 | 4.639 | 4.695 | 4.639 | 4.688 | 26,296 | +0.00(+0.00%) |
Aug 06, 2019 | 4.723 | 4.723 | 4.646 | 4.688 | 205,016 | +0.01(+0.15%) |
Aug 05, 2019 | 4.702 | 4.716 | 4.651 | 4.681 | 81,152 | -0.08(-1.77%) |
Aug 02, 2019 | 4.786 | 4.786 | 4.744 | 4.765 | 53,436 | -0.03(-0.59%) |
Aug 01, 2019 | 4.849 | 4.877 | 4.779 | 4.793 | 127,990 | -0.01(-0.29%) |
Jul 31, 2019 | 4.800 | 4.863 | 4.730 | 4.807 | 101,368 | -0.03(-0.58%) |
Jul 30, 2019 | 4.751 | 4.835 | 4.751 | 4.835 | 50,211 | +0.03(+0.58%) |
Jul 29, 2019 | 4.814 | 4.828 | 4.807 | 4.807 | 40,651 | -0.01(-0.29%) |
Jul 26, 2019 | 4.824 | 4.838 | 4.800 | 4.821 | 52,866 | +0.02(+0.44%) |
Jul 25, 2019 | 4.835 | 4.835 | 4.793 | 4.800 | 41,971 | -0.04(-0.87%) |
Jul 24, 2019 | 4.779 | 4.863 | 4.765 | 4.842 | 61,890 | +0.06(+1.17%) |
Jul 23, 2019 | 4.779 | 4.800 | 4.758 | 4.786 | 64,444 | +0.04(+0.89%) |
Jul 22, 2019 | 4.737 | 4.779 | 4.735 | 4.744 | 153,382 | +0.00(+0.07%) |
Jul 19, 2019 | 4.758 | 4.776 | 4.723 | 4.740 | 69,396 | -0.00(-0.07%) |
Jul 18, 2019 | 4.713 | 4.752 | 4.695 | 4.744 | 54,079 | +0.04(+0.74%) |
Jul 17, 2019 | 4.695 | 4.716 | 4.695 | 4.709 | 57,989 | -0.02(-0.37%) |
Jul 16, 2019 | 4.705 | 4.758 | 4.674 | 4.726 | 90,203 | +0.00(+0.07%) |
Jul 15, 2019 | 4.723 | 4.758 | 4.702 | 4.723 | 108,599 | -0.02(-0.37%) |
Jul 12, 2019 | 4.709 | 4.744 | 4.709 | 4.740 | 60,703 | +0.05(+0.97%) |
Jul 11, 2019 | 4.702 | 4.720 | 4.667 | 4.695 | 30,686 | -0.01(-0.15%) |
Jul 10, 2019 | 4.660 | 4.709 | 4.659 | 4.702 | 41,912 | +0.06(+1.21%) |
Jul 09, 2019 | 4.611 | 4.660 | 4.604 | 4.646 | 244,542 | +0.00(+0.00%) |
Jul 08, 2019 | 4.695 | 4.695 | 4.632 | 4.646 | 30,367 | -0.04(-0.91%) |
Jul 05, 2019 | 4.674 | 4.695 | 4.639 | 4.689 | 39,756 | -0.01(-0.13%) |
Jul 03, 2019 | 4.702 | 4.712 | 4.674 | 4.695 | 56,143 | +0.01(+0.15%) |
Jul 02, 2019 | 4.709 | 4.737 | 4.688 | 4.688 | 27,595 | -0.04(-0.74%) |
Jul 01, 2019 | 4.800 | 4.805 | 4.716 | 4.723 | 42,419 | -0.01(-0.15%) |
Jun 28, 2019 | 4.695 | 4.744 | 4.660 | 4.730 | 35,624 | +0.06(+1.35%) |
Jun 27, 2019 | 4.590 | 4.674 | 4.563 | 4.667 | 59,482 | +0.08(+1.84%) |
Jun 26, 2019 | 4.583 | 4.590 | 4.553 | 4.583 | 29,830 | +0.03(+0.62%) |
Jun 25, 2019 | 4.611 | 4.618 | 4.554 | 4.554 | 27,731 | -0.04(-0.76%) |
Jun 24, 2019 | 4.604 | 4.618 | 4.583 | 4.590 | 32,160 | +0.00(+0.00%) |
Jun 21, 2019 | 4.561 | 4.613 | 4.561 | 4.590 | 42,179 | +0.00(+0.00%) |
Jun 20, 2019 | 4.604 | 4.611 | 4.576 | 4.590 | 29,137 | +0.06(+1.40%) |
Jun 19, 2019 | 4.519 | 4.540 | 4.498 | 4.526 | 51,582 | +0.01(+0.31%) |
Jun 18, 2019 | 4.456 | 4.540 | 4.456 | 4.512 | 78,038 | +0.06(+1.42%) |
Jun 17, 2019 | 4.456 | 4.476 | 4.449 | 4.449 | 28,349 | +0.00(+0.00%) |
Jun 14, 2019 | 4.456 | 4.467 | 4.442 | 4.449 | 130,242 | -0.03(-0.70%) |
Jun 13, 2019 | 4.526 | 4.537 | 4.414 | 4.481 | 101,103 | +0.00(+0.01%) |
Jun 12, 2019 | 4.494 | 4.501 | 4.467 | 4.480 | 162,081 | -0.01(-0.31%) |
Jun 11, 2019 | 4.522 | 4.540 | 4.494 | 4.494 | 53,080 | -0.01(-0.31%) |
Jun 10, 2019 | 4.515 | 4.570 | 4.494 | 4.508 | 68,856 | +0.01(+0.31%) |
Jun 07, 2019 | 4.487 | 4.529 | 4.480 | 4.494 | 133,473 | +0.00(+0.08%) |
Jun 06, 2019 | 4.467 | 4.508 | 4.447 | 4.491 | 101,800 | +0.04(+0.85%) |
Jun 05, 2019 | 4.467 | 4.535 | 4.411 | 4.453 | 121,942 | -0.01(-0.31%) |
Jun 04, 2019 | 4.377 | 4.473 | 4.377 | 4.467 | 98,253 | +0.10(+2.21%) |