Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.830 | 4.880 | 4.660 | 4.800 | 670,315 | -0.06(-1.23%) |
Sep 27, 2019 | 5.030 | 5.120 | 4.840 | 4.860 | 839,200 | -0.17(-3.38%) |
Sep 26, 2019 | 5.030 | 5.120 | 5.000 | 5.030 | 604,267 | +0.00(+0.00%) |
Sep 25, 2019 | 5.050 | 5.150 | 5.000 | 5.030 | 1,057,834 | -0.02(-0.40%) |
Sep 24, 2019 | 5.000 | 5.120 | 4.980 | 5.050 | 778,254 | +0.08(+1.61%) |
Sep 23, 2019 | 4.980 | 4.995 | 4.878 | 4.970 | 744,563 | -0.02(-0.40%) |
Sep 20, 2019 | 4.950 | 5.110 | 4.900 | 4.990 | 1,334,400 | +0.08(+1.63%) |
Sep 19, 2019 | 5.030 | 5.200 | 4.880 | 4.910 | 1,027,782 | -0.08(-1.60%) |
Sep 18, 2019 | 5.010 | 5.100 | 4.900 | 4.990 | 588,596 | +0.05(+1.01%) |
Sep 17, 2019 | 4.960 | 5.010 | 4.720 | 4.940 | 623,960 | -0.02(-0.40%) |
Sep 16, 2019 | 4.940 | 5.140 | 4.910 | 4.960 | 980,819 | +0.06(+1.22%) |
Sep 13, 2019 | 4.940 | 5.150 | 4.840 | 4.900 | 1,183,400 | +0.00(+0.00%) |
Sep 12, 2019 | 4.650 | 4.960 | 4.570 | 4.900 | 642,514 | +0.13(+2.73%) |
Sep 11, 2019 | 4.780 | 5.020 | 4.750 | 4.770 | 1,214,512 | +0.00(+0.00%) |
Sep 10, 2019 | 4.490 | 4.800 | 4.360 | 4.770 | 1,288,718 | +0.28(+6.24%) |
Sep 09, 2019 | 4.400 | 4.510 | 4.360 | 4.490 | 763,025 | +0.11(+2.51%) |
Sep 06, 2019 | 4.290 | 4.440 | 4.220 | 4.380 | 602,200 | +0.11(+2.58%) |
Sep 05, 2019 | 4.250 | 4.280 | 4.110 | 4.270 | 566,199 | +0.06(+1.43%) |
Sep 04, 2019 | 4.420 | 4.450 | 4.160 | 4.210 | 681,805 | -0.13(-3.00%) |
Sep 03, 2019 | 4.490 | 4.490 | 4.190 | 4.340 | 1,580,547 | -0.10(-2.25%) |
Aug 30, 2019 | 3.790 | 4.580 | 3.780 | 4.440 | 2,138,200 | +0.66(+17.46%) |
Aug 29, 2019 | 3.860 | 3.920 | 3.760 | 3.780 | 652,816 | -0.05(-1.31%) |
Aug 28, 2019 | 3.610 | 3.860 | 3.610 | 3.830 | 844,745 | +0.21(+5.80%) |
Aug 27, 2019 | 3.840 | 3.870 | 3.610 | 3.620 | 638,640 | -0.21(-5.48%) |
Aug 26, 2019 | 3.760 | 3.900 | 3.660 | 3.830 | 752,936 | +0.12(+3.23%) |
Aug 23, 2019 | 3.900 | 3.960 | 3.700 | 3.710 | 1,054,400 | -0.20(-5.12%) |
Aug 22, 2019 | 4.100 | 4.110 | 3.900 | 3.910 | 873,075 | -0.14(-3.46%) |
Aug 21, 2019 | 4.160 | 4.280 | 4.050 | 4.050 | 749,215 | -0.07(-1.70%) |
Aug 20, 2019 | 4.100 | 4.217 | 4.060 | 4.120 | 601,997 | +0.03(+0.73%) |
Aug 19, 2019 | 4.060 | 4.160 | 4.010 | 4.090 | 710,647 | +0.05(+1.24%) |
Aug 16, 2019 | 3.970 | 4.060 | 3.970 | 4.040 | 614,000 | +0.13(+3.32%) |
Aug 15, 2019 | 4.040 | 4.060 | 3.830 | 3.910 | 1,283,109 | -0.15(-3.69%) |
Aug 14, 2019 | 4.120 | 4.171 | 3.925 | 4.060 | 1,385,642 | -0.12(-2.87%) |
Aug 13, 2019 | 4.100 | 4.230 | 4.020 | 4.180 | 1,639,905 | +0.08(+1.95%) |
Aug 12, 2019 | 4.300 | 4.300 | 4.030 | 4.100 | 1,608,925 | -0.24(-5.53%) |
Aug 09, 2019 | 4.430 | 4.430 | 4.130 | 4.340 | 2,015,200 | -0.11(-2.47%) |
Aug 08, 2019 | 4.570 | 4.600 | 4.270 | 4.450 | 1,379,399 | -0.06(-1.33%) |
Aug 07, 2019 | 4.540 | 4.630 | 4.080 | 4.510 | 3,174,722 | -0.12(-2.59%) |
Aug 06, 2019 | 4.530 | 4.700 | 4.480 | 4.630 | 1,348,214 | +0.13(+2.89%) |
Aug 05, 2019 | 4.510 | 4.540 | 4.260 | 4.500 | 1,520,526 | -0.10(-2.17%) |
Aug 02, 2019 | 4.960 | 5.000 | 4.550 | 4.600 | 1,730,900 | -0.33(-6.69%) |
Aug 01, 2019 | 5.200 | 5.260 | 4.930 | 4.930 | 1,191,958 | -0.27(-5.19%) |
Jul 31, 2019 | 5.210 | 5.370 | 5.180 | 5.200 | 928,136 | -0.01(-0.19%) |
Jul 30, 2019 | 5.120 | 5.320 | 5.110 | 5.210 | 672,014 | +0.06(+1.17%) |
Jul 29, 2019 | 5.280 | 5.309 | 5.090 | 5.150 | 827,897 | -0.13(-2.46%) |
Jul 26, 2019 | 5.120 | 5.300 | 5.100 | 5.280 | 1,188,100 | +0.19(+3.73%) |
Jul 25, 2019 | 5.070 | 5.120 | 4.990 | 5.090 | 684,316 | +0.03(+0.59%) |
Jul 24, 2019 | 4.880 | 5.130 | 4.810 | 5.060 | 966,454 | +0.13(+2.64%) |
Jul 23, 2019 | 5.070 | 5.070 | 4.790 | 4.930 | 948,686 | -0.09(-1.79%) |
Jul 22, 2019 | 5.140 | 5.200 | 4.930 | 5.020 | 1,328,836 | -0.11(-2.14%) |
Jul 19, 2019 | 5.050 | 5.215 | 5.050 | 5.130 | 971,000 | +0.05(+0.98%) |
Jul 18, 2019 | 5.260 | 5.480 | 5.010 | 5.080 | 2,127,390 | +0.04(+0.79%) |
Jul 17, 2019 | 5.150 | 5.180 | 5.000 | 5.040 | 575,349 | -0.11(-2.14%) |
Jul 16, 2019 | 5.200 | 5.240 | 5.080 | 5.150 | 772,485 | -0.04(-0.77%) |
Jul 15, 2019 | 5.210 | 5.250 | 5.110 | 5.190 | 824,977 | +0.04(+0.78%) |
Jul 12, 2019 | 5.160 | 5.267 | 5.100 | 5.150 | 877,400 | +0.05(+0.98%) |
Jul 11, 2019 | 4.920 | 5.350 | 4.920 | 5.100 | 2,457,664 | +0.20(+4.08%) |
Jul 10, 2019 | 4.800 | 4.910 | 4.660 | 4.900 | 8,657,105 | +0.16(+3.38%) |
Jul 09, 2019 | 4.800 | 4.850 | 4.700 | 4.740 | 515,508 | -0.08(-1.66%) |
Jul 08, 2019 | 4.870 | 4.960 | 4.760 | 4.820 | 453,458 | -0.05(-1.03%) |
Jul 05, 2019 | 4.750 | 4.870 | 4.640 | 4.870 | 799,600 | +0.18(+3.84%) |
Jul 03, 2019 | 4.790 | 4.800 | 4.670 | 4.690 | 349,600 | -0.08(-1.68%) |
Jul 02, 2019 | 4.900 | 4.940 | 4.660 | 4.770 | 662,214 | -0.19(-3.83%) |