Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.770 | 4.930 | 4.770 | 4.840 | 50,957 | +0.08(+1.68%) |
Sep 27, 2019 | 4.870 | 4.950 | 4.710 | 4.760 | 84,600 | -0.17(-3.45%) |
Sep 26, 2019 | 4.860 | 5.000 | 4.800 | 4.930 | 83,338 | +0.08(+1.65%) |
Sep 25, 2019 | 4.780 | 4.900 | 4.780 | 4.850 | 41,363 | +0.07(+1.46%) |
Sep 24, 2019 | 4.740 | 4.880 | 4.740 | 4.780 | 68,381 | +0.05(+1.06%) |
Sep 23, 2019 | 4.490 | 4.790 | 4.413 | 4.730 | 165,381 | +0.20(+4.42%) |
Sep 20, 2019 | 4.590 | 4.600 | 4.500 | 4.530 | 1,380,300 | -0.08(-1.74%) |
Sep 19, 2019 | 4.530 | 4.650 | 4.520 | 4.610 | 103,676 | +0.04(+0.88%) |
Sep 18, 2019 | 4.600 | 4.640 | 4.490 | 4.570 | 103,479 | -0.03(-0.65%) |
Sep 17, 2019 | 4.580 | 4.740 | 4.480 | 4.600 | 313,178 | +0.02(+0.44%) |
Sep 16, 2019 | 4.400 | 4.600 | 4.350 | 4.580 | 206,856 | +0.20(+4.57%) |
Sep 13, 2019 | 4.620 | 4.740 | 4.360 | 4.380 | 145,100 | -0.22(-4.78%) |
Sep 12, 2019 | 4.630 | 4.840 | 4.410 | 4.600 | 304,666 | -0.02(-0.43%) |
Sep 11, 2019 | 4.630 | 5.240 | 4.590 | 4.620 | 191,890 | +0.00(+0.00%) |
Sep 10, 2019 | 4.180 | 4.847 | 4.180 | 4.620 | 240,748 | +0.42(+10.00%) |
Sep 09, 2019 | 4.410 | 4.480 | 4.140 | 4.200 | 199,496 | -0.22(-4.98%) |
Sep 06, 2019 | 4.480 | 4.530 | 4.350 | 4.420 | 174,600 | -0.04(-0.90%) |
Sep 05, 2019 | 4.510 | 4.600 | 4.400 | 4.460 | 86,130 | -0.01(-0.22%) |
Sep 04, 2019 | 4.540 | 4.540 | 4.350 | 4.470 | 149,219 | -0.06(-1.32%) |
Sep 03, 2019 | 5.060 | 5.060 | 4.400 | 4.530 | 121,390 | -0.53(-10.47%) |
Aug 30, 2019 | 4.360 | 5.250 | 4.300 | 5.060 | 194,700 | +0.72(+16.59%) |
Aug 29, 2019 | 4.550 | 4.580 | 4.241 | 4.340 | 161,842 | -0.09(-2.03%) |
Aug 28, 2019 | 4.610 | 4.750 | 4.420 | 4.430 | 154,057 | -0.17(-3.70%) |
Aug 27, 2019 | 5.010 | 5.012 | 4.252 | 4.600 | 229,153 | -0.37(-7.44%) |
Aug 26, 2019 | 5.500 | 5.505 | 4.800 | 4.970 | 150,783 | -0.55(-9.96%) |
Aug 23, 2019 | 5.650 | 5.660 | 5.500 | 5.520 | 9,600 | -0.16(-2.82%) |
Aug 22, 2019 | 5.480 | 5.680 | 5.415 | 5.680 | 18,100 | +0.22(+4.03%) |
Aug 21, 2019 | 5.470 | 5.500 | 5.413 | 5.460 | 15,283 | +0.04(+0.74%) |
Aug 20, 2019 | 5.550 | 5.630 | 5.390 | 5.420 | 29,406 | -0.13(-2.34%) |
Aug 19, 2019 | 5.540 | 5.580 | 5.470 | 5.550 | 16,848 | +0.03(+0.54%) |
Aug 16, 2019 | 5.480 | 5.630 | 5.377 | 5.520 | 38,700 | +0.08(+1.47%) |
Aug 15, 2019 | 5.510 | 5.550 | 5.370 | 5.440 | 9,295 | -0.01(-0.18%) |
Aug 14, 2019 | 5.600 | 5.620 | 5.450 | 5.450 | 118,014 | -0.22(-3.88%) |
Aug 13, 2019 | 5.680 | 5.720 | 5.580 | 5.670 | 53,557 | +0.04(+0.71%) |
Aug 12, 2019 | 5.630 | 5.790 | 5.570 | 5.630 | 35,237 | +0.12(+2.18%) |
Aug 09, 2019 | 5.450 | 5.530 | 5.380 | 5.510 | 29,300 | +0.00(+0.00%) |
Aug 08, 2019 | 5.440 | 5.630 | 5.440 | 5.510 | 167,620 | +0.10(+1.85%) |
Aug 07, 2019 | 5.470 | 5.580 | 5.360 | 5.410 | 37,542 | -0.12(-2.17%) |
Aug 06, 2019 | 5.570 | 5.650 | 5.520 | 5.530 | 82,773 | +0.01(+0.18%) |
Aug 05, 2019 | 5.590 | 5.590 | 5.380 | 5.520 | 53,848 | -0.07(-1.25%) |
Aug 02, 2019 | 5.660 | 5.680 | 5.565 | 5.590 | 3,900 | -0.12(-2.10%) |
Aug 01, 2019 | 5.770 | 5.830 | 5.700 | 5.710 | 60,945 | -0.07(-1.21%) |
Jul 31, 2019 | 5.780 | 5.820 | 5.740 | 5.780 | 6,409 | +0.05(+0.87%) |
Jul 30, 2019 | 5.610 | 5.740 | 5.600 | 5.730 | 20,607 | +0.12(+2.14%) |
Jul 29, 2019 | 5.480 | 5.610 | 5.430 | 5.610 | 29,835 | +0.19(+3.51%) |
Jul 26, 2019 | 5.480 | 5.500 | 5.360 | 5.420 | 19,800 | -0.03(-0.55%) |
Jul 25, 2019 | 5.710 | 5.710 | 5.420 | 5.450 | 29,392 | -0.31(-5.38%) |
Jul 24, 2019 | 5.810 | 5.850 | 5.540 | 5.760 | 40,475 | -0.03(-0.52%) |
Jul 23, 2019 | 5.830 | 5.890 | 5.701 | 5.790 | 52,390 | -0.01(-0.17%) |
Jul 22, 2019 | 5.610 | 5.900 | 5.530 | 5.800 | 61,856 | +0.17(+3.02%) |
Jul 19, 2019 | 5.750 | 5.820 | 5.630 | 5.630 | 91,400 | -0.13(-2.26%) |
Jul 18, 2019 | 5.750 | 5.840 | 5.750 | 5.760 | 7,428 | +0.00(+0.00%) |
Jul 17, 2019 | 5.880 | 5.880 | 5.720 | 5.760 | 134,898 | -0.11(-1.87%) |
Jul 16, 2019 | 5.820 | 5.890 | 5.775 | 5.870 | 9,137 | +0.04(+0.69%) |
Jul 15, 2019 | 5.850 | 5.870 | 5.740 | 5.830 | 102,617 | +0.01(+0.17%) |
Jul 12, 2019 | 5.800 | 5.850 | 5.750 | 5.820 | 96,700 | -0.03(-0.51%) |
Jul 11, 2019 | 5.700 | 5.850 | 5.640 | 5.850 | 202,639 | +0.20(+3.54%) |
Jul 10, 2019 | 5.700 | 5.800 | 5.560 | 5.650 | 92,933 | +0.04(+0.71%) |
Jul 09, 2019 | 5.790 | 5.872 | 5.580 | 5.610 | 39,413 | -0.25(-4.27%) |
Jul 08, 2019 | 5.660 | 5.920 | 5.660 | 5.860 | 20,876 | +0.14(+2.45%) |
Jul 05, 2019 | 5.820 | 5.820 | 5.660 | 5.720 | 49,800 | -0.10(-1.72%) |
Jul 03, 2019 | 5.850 | 5.850 | 5.720 | 5.820 | 10,200 | +0.02(+0.34%) |
Jul 02, 2019 | 5.680 | 5.800 | 5.675 | 5.800 | 29,565 | +0.10(+1.75%) |