Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.390 | 4.551 | 4.390 | 4.475 | 34,944 | +0.14(+3.12%) |
Sep 27, 2019 | 4.340 | 4.390 | 4.339 | 4.339 | 10,400 | +0.06(+1.39%) |
Sep 26, 2019 | 4.255 | 4.290 | 4.240 | 4.280 | 2,634 | -0.01(-0.23%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.161 | 4.290 | 5,566 | +0.14(+3.30%) |
Sep 24, 2019 | 4.135 | 4.183 | 4.135 | 4.153 | 1,401 | -0.06(-1.35%) |
Sep 23, 2019 | 4.200 | 4.210 | 4.200 | 4.210 | 700 | -0.04(-0.94%) |
Sep 20, 2019 | 4.270 | 4.270 | 4.230 | 4.250 | 4,200 | -0.07(-1.62%) |
Sep 19, 2019 | 4.260 | 4.320 | 4.260 | 4.320 | 20,820 | -0.02(-0.50%) |
Sep 18, 2019 | 4.280 | 4.397 | 4.280 | 4.341 | 1,819 | +0.04(+0.97%) |
Sep 17, 2019 | 4.250 | 4.320 | 4.250 | 4.300 | 7,173 | -0.02(-0.38%) |
Sep 16, 2019 | 4.290 | 4.345 | 4.290 | 4.316 | 59,532 | -0.08(-1.90%) |
Sep 13, 2019 | 4.340 | 4.400 | 4.340 | 4.400 | 56,300 | +0.05(+1.15%) |
Sep 12, 2019 | 4.220 | 4.350 | 4.210 | 4.350 | 14,025 | -0.01(-0.20%) |
Sep 11, 2019 | 4.400 | 4.400 | 4.300 | 4.359 | 24,560 | -0.01(-0.20%) |
Sep 10, 2019 | 4.290 | 4.380 | 4.290 | 4.367 | 11,945 | +0.08(+1.80%) |
Sep 09, 2019 | 4.260 | 4.310 | 4.260 | 4.290 | 7,695 | +0.02(+0.47%) |
Sep 06, 2019 | 4.210 | 4.280 | 4.140 | 4.270 | 10,600 | +0.05(+1.29%) |
Sep 05, 2019 | 4.100 | 4.230 | 4.100 | 4.215 | 59,356 | +0.20(+5.11%) |
Sep 04, 2019 | 4.080 | 4.080 | 4.010 | 4.011 | 53,439 | -0.04(-1.06%) |
Sep 03, 2019 | 4.040 | 4.100 | 4.040 | 4.054 | 5,027 | -0.12(-2.79%) |
Aug 30, 2019 | 4.200 | 4.205 | 4.105 | 4.170 | 62,800 | +0.04(+0.97%) |
Aug 29, 2019 | 4.010 | 4.180 | 4.010 | 4.130 | 54,732 | +0.07(+1.72%) |
Aug 28, 2019 | 4.060 | 4.110 | 4.060 | 4.060 | 26,748 | +0.00(+0.02%) |
Aug 27, 2019 | 4.100 | 4.120 | 4.030 | 4.059 | 6,208 | -0.08(-1.83%) |
Aug 26, 2019 | 4.110 | 4.170 | 4.090 | 4.135 | 5,427 | +0.00(+0.00%) |
Aug 23, 2019 | 4.230 | 4.230 | 4.130 | 4.135 | 15,100 | -0.21(-4.75%) |
Aug 22, 2019 | 4.300 | 4.341 | 4.300 | 4.341 | 698 | +0.04(+0.81%) |
Aug 21, 2019 | 4.290 | 4.306 | 4.280 | 4.306 | 108,709 | +0.06(+1.32%) |
Aug 20, 2019 | 4.260 | 4.260 | 4.250 | 4.250 | 16,893 | -0.09(-2.02%) |
Aug 19, 2019 | 4.390 | 4.390 | 4.272 | 4.338 | 29,875 | +0.11(+2.55%) |
Aug 16, 2019 | 4.221 | 4.280 | 4.200 | 4.230 | 26,300 | +0.07(+1.68%) |
Aug 15, 2019 | 4.220 | 4.220 | 4.140 | 4.160 | 14,807 | -0.08(-1.89%) |
Aug 14, 2019 | 4.210 | 4.250 | 4.170 | 4.240 | 17,121 | -0.04(-0.95%) |
Aug 13, 2019 | 4.210 | 4.430 | 4.210 | 4.280 | 15,105 | +0.05(+1.19%) |
Aug 12, 2019 | 4.530 | 4.530 | 4.170 | 4.230 | 12,005 | -0.09(-2.07%) |
Aug 09, 2019 | 4.290 | 4.339 | 4.270 | 4.319 | 7,500 | +0.05(+1.16%) |
Aug 08, 2019 | 4.380 | 4.380 | 4.250 | 4.270 | 30,139 | -0.06(-1.31%) |
Aug 07, 2019 | 4.360 | 4.360 | 4.229 | 4.327 | 26,941 | -0.16(-3.63%) |
Aug 06, 2019 | 4.510 | 4.510 | 4.470 | 4.490 | 10,279 | -0.07(-1.46%) |
Aug 05, 2019 | 4.530 | 4.600 | 4.510 | 4.556 | 20,971 | -0.13(-2.85%) |
Aug 02, 2019 | 4.690 | 4.710 | 4.650 | 4.690 | 8,100 | +0.05(+1.08%) |
Aug 01, 2019 | 4.910 | 4.920 | 4.640 | 4.640 | 11,703 | -0.21(-4.25%) |
Jul 31, 2019 | 4.750 | 4.880 | 4.750 | 4.846 | 32,777 | +0.09(+1.80%) |
Jul 30, 2019 | 4.780 | 4.790 | 4.760 | 4.760 | 1,715 | +0.00(+0.00%) |
Jul 29, 2019 | 4.840 | 4.840 | 4.760 | 4.760 | 9,660 | -0.09(-1.86%) |
Jul 26, 2019 | 4.810 | 4.850 | 4.800 | 4.850 | 5,700 | -0.03(-0.61%) |
Jul 25, 2019 | 4.800 | 4.880 | 4.800 | 4.880 | 6,954 | +0.08(+1.77%) |
Jul 24, 2019 | 4.730 | 4.810 | 4.730 | 4.795 | 10,484 | -0.05(-1.13%) |
Jul 23, 2019 | 4.800 | 4.850 | 4.800 | 4.850 | 3,534 | +0.05(+1.04%) |
Jul 22, 2019 | 4.730 | 4.800 | 4.730 | 4.800 | 3,987 | +0.03(+0.63%) |
Jul 19, 2019 | 4.707 | 4.790 | 4.707 | 4.770 | 9,600 | +0.14(+2.95%) |
Jul 18, 2019 | 4.820 | 4.820 | 4.630 | 4.633 | 20,344 | -0.15(-3.07%) |
Jul 17, 2019 | 4.860 | 4.860 | 4.780 | 4.780 | 15,888 | -0.14(-2.85%) |
Jul 16, 2019 | 4.850 | 4.930 | 4.850 | 4.920 | 14,798 | +0.08(+1.69%) |
Jul 15, 2019 | 4.830 | 4.880 | 4.830 | 4.838 | 19,637 | -0.00(-0.07%) |
Jul 12, 2019 | 4.890 | 4.890 | 4.840 | 4.842 | 5,200 | -0.06(-1.25%) |
Jul 11, 2019 | 4.890 | 4.910 | 4.846 | 4.903 | 7,938 | +0.08(+1.72%) |
Jul 10, 2019 | 4.860 | 4.900 | 4.819 | 4.820 | 13,393 | -0.15(-3.12%) |
Jul 09, 2019 | 5.030 | 5.030 | 4.954 | 4.975 | 6,629 | -0.03(-0.52%) |
Jul 08, 2019 | 4.980 | 5.010 | 4.950 | 5.001 | 14,627 | +0.04(+0.72%) |
Jul 05, 2019 | 5.035 | 5.045 | 4.957 | 4.965 | 5,100 | +0.12(+2.58%) |
Jul 03, 2019 | 4.840 | 4.870 | 4.810 | 4.840 | 7,300 | -0.02(-0.41%) |
Jul 02, 2019 | 5.050 | 5.050 | 4.860 | 4.860 | 11,606 | -0.20(-4.02%) |