Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.824 | 4.833 | 4.767 | 4.767 | 758,564 | -0.04(-0.78%) |
Sep 27, 2019 | 4.805 | 4.861 | 4.796 | 4.805 | 1,666,029 | +0.07(+1.38%) |
Sep 26, 2019 | 4.721 | 4.758 | 4.697 | 4.739 | 952,004 | +0.03(+0.60%) |
Sep 25, 2019 | 4.683 | 4.730 | 4.669 | 4.711 | 986,808 | -0.07(-1.56%) |
Sep 24, 2019 | 4.852 | 4.852 | 4.767 | 4.786 | 1,067,556 | -0.09(-1.92%) |
Sep 23, 2019 | 4.852 | 4.898 | 4.819 | 4.880 | 1,418,785 | -0.07(-1.51%) |
Sep 20, 2019 | 5.067 | 5.078 | 4.954 | 4.954 | 4,448,450 | +0.07(+1.53%) |
Sep 19, 2019 | 4.861 | 4.908 | 4.847 | 4.880 | 1,404,231 | +0.07(+1.56%) |
Sep 18, 2019 | 4.786 | 4.833 | 4.767 | 4.805 | 1,141,458 | +0.02(+0.39%) |
Sep 17, 2019 | 4.730 | 4.810 | 4.730 | 4.786 | 841,181 | -0.04(-0.78%) |
Sep 16, 2019 | 4.824 | 4.842 | 4.796 | 4.824 | 1,022,139 | -0.06(-1.15%) |
Sep 13, 2019 | 4.908 | 4.914 | 4.852 | 4.880 | 1,665,387 | +0.26(+5.67%) |
Sep 12, 2019 | 4.562 | 4.637 | 4.543 | 4.618 | 1,369,917 | -0.02(-0.40%) |
Sep 11, 2019 | 4.674 | 4.674 | 4.613 | 4.637 | 875,054 | +0.03(+0.61%) |
Sep 10, 2019 | 4.618 | 4.618 | 4.571 | 4.609 | 1,157,722 | +0.13(+2.92%) |
Sep 09, 2019 | 4.431 | 4.496 | 4.412 | 4.478 | 1,009,190 | +0.13(+3.01%) |
Sep 06, 2019 | 4.347 | 4.365 | 4.328 | 4.347 | 623,022 | -0.05(-1.06%) |
Sep 05, 2019 | 4.384 | 4.445 | 4.384 | 4.394 | 993,423 | +0.18(+4.21%) |
Sep 04, 2019 | 4.216 | 4.235 | 4.179 | 4.216 | 1,782,438 | +0.05(+1.12%) |
Sep 03, 2019 | 4.141 | 4.188 | 4.141 | 4.169 | 811,784 | -0.07(-1.55%) |
Aug 30, 2019 | 4.253 | 4.263 | 4.207 | 4.235 | 856,977 | +0.05(+1.12%) |
Aug 29, 2019 | 4.197 | 4.216 | 4.179 | 4.188 | 724,120 | +0.02(+0.45%) |
Aug 28, 2019 | 4.160 | 4.197 | 4.146 | 4.169 | 1,099,514 | -0.07(-1.76%) |
Aug 27, 2019 | 4.281 | 4.300 | 4.225 | 4.244 | 1,731,026 | +0.06(+1.34%) |
Aug 26, 2019 | 4.216 | 4.225 | 4.151 | 4.188 | 593,395 | +0.01(+0.22%) |
Aug 23, 2019 | 4.272 | 4.291 | 4.179 | 4.179 | 861,042 | -0.07(-1.54%) |
Aug 22, 2019 | 4.244 | 4.253 | 4.197 | 4.244 | 875,759 | +0.07(+1.79%) |
Aug 21, 2019 | 4.197 | 4.211 | 4.151 | 4.169 | 1,050,058 | -0.04(-0.89%) |
Aug 20, 2019 | 4.207 | 4.244 | 4.179 | 4.207 | 2,019,699 | -0.02(-0.44%) |
Aug 19, 2019 | 4.216 | 4.244 | 4.207 | 4.225 | 1,293,158 | +0.07(+1.57%) |
Aug 16, 2019 | 4.179 | 4.197 | 4.151 | 4.160 | 2,891,749 | +0.09(+2.30%) |
Aug 15, 2019 | 4.104 | 4.104 | 4.048 | 4.066 | 2,127,502 | -0.14(-3.36%) |
Aug 14, 2019 | 4.269 | 4.269 | 4.186 | 4.208 | 1,500,836 | -0.09(-2.02%) |
Aug 13, 2019 | 4.286 | 4.343 | 4.282 | 4.295 | 1,573,188 | +0.03(+0.82%) |
Aug 12, 2019 | 4.295 | 4.312 | 4.251 | 4.260 | 1,083,272 | -0.13(-2.97%) |
Aug 09, 2019 | 4.399 | 4.408 | 4.347 | 4.390 | 1,288,721 | -0.03(-0.79%) |
Aug 08, 2019 | 4.399 | 4.451 | 4.364 | 4.425 | 995,394 | +0.03(+0.79%) |
Aug 07, 2019 | 4.330 | 4.408 | 4.313 | 4.390 | 1,250,746 | +0.04(+1.00%) |
Aug 06, 2019 | 4.338 | 4.360 | 4.295 | 4.347 | 1,915,746 | +0.10(+2.25%) |
Aug 05, 2019 | 4.269 | 4.286 | 4.217 | 4.251 | 1,396,217 | -0.13(-2.98%) |
Aug 02, 2019 | 4.347 | 4.386 | 4.305 | 4.382 | 1,821,624 | -0.20(-4.36%) |
Aug 01, 2019 | 4.634 | 4.660 | 4.566 | 4.582 | 1,148,153 | -0.10(-2.04%) |
Jul 31, 2019 | 4.660 | 4.708 | 4.651 | 4.677 | 1,015,471 | -0.07(-1.47%) |
Jul 30, 2019 | 4.738 | 4.764 | 4.721 | 4.747 | 814,911 | -0.19(-3.87%) |
Jul 29, 2019 | 4.990 | 4.995 | 4.929 | 4.938 | 425,585 | -0.03(-0.70%) |
Jul 26, 2019 | 4.982 | 4.999 | 4.973 | 4.973 | 312,748 | -0.02(-0.35%) |
Jul 25, 2019 | 5.016 | 5.034 | 4.982 | 4.990 | 670,996 | -0.07(-1.37%) |
Jul 24, 2019 | 5.025 | 5.060 | 5.025 | 5.060 | 739,331 | +0.03(+0.52%) |
Jul 23, 2019 | 5.008 | 5.042 | 5.008 | 5.034 | 944,217 | -0.01(-0.17%) |
Jul 22, 2019 | 5.025 | 5.051 | 4.986 | 5.042 | 496,157 | +0.01(+0.17%) |
Jul 19, 2019 | 5.051 | 5.060 | 5.016 | 5.034 | 525,196 | -0.08(-1.53%) |
Jul 18, 2019 | 5.086 | 5.112 | 5.086 | 5.112 | 523,061 | +0.10(+1.91%) |
Jul 17, 2019 | 5.042 | 5.042 | 5.008 | 5.016 | 497,196 | -0.01(-0.17%) |
Jul 16, 2019 | 5.051 | 5.060 | 5.016 | 5.025 | 606,100 | -0.03(-0.69%) |
Jul 15, 2019 | 5.086 | 5.086 | 5.042 | 5.060 | 1,009,547 | -0.04(-0.85%) |
Jul 12, 2019 | 5.129 | 5.138 | 5.095 | 5.103 | 474,701 | +0.03(+0.51%) |
Jul 11, 2019 | 5.060 | 5.112 | 5.060 | 5.077 | 661,652 | +0.04(+0.86%) |
Jul 10, 2019 | 5.042 | 5.069 | 5.016 | 5.034 | 696,220 | +0.00(+0.00%) |
Jul 09, 2019 | 5.034 | 5.060 | 5.016 | 5.034 | 557,454 | +0.04(+0.87%) |
Jul 08, 2019 | 4.990 | 5.016 | 4.982 | 4.990 | 788,759 | -0.03(-0.52%) |
Jul 05, 2019 | 5.016 | 5.051 | 4.983 | 5.016 | 627,107 | +0.03(+0.70%) |
Jul 03, 2019 | 4.990 | 4.999 | 4.964 | 4.982 | 358,412 | +0.03(+0.70%) |
Jul 02, 2019 | 4.956 | 4.982 | 4.947 | 4.947 | 630,630 | -0.03(-0.52%) |