Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.220 | 4.443 | 4.170 | 4.310 | 913,512 | +0.10(+2.38%) |
Sep 27, 2019 | 4.030 | 4.295 | 4.030 | 4.210 | 1,029,100 | +0.13(+3.19%) |
Sep 26, 2019 | 3.970 | 4.145 | 3.890 | 4.080 | 746,997 | +0.08(+2.00%) |
Sep 25, 2019 | 3.930 | 4.010 | 3.890 | 4.000 | 237,491 | +0.10(+2.56%) |
Sep 24, 2019 | 3.970 | 3.980 | 3.860 | 3.900 | 240,624 | -0.07(-1.76%) |
Sep 23, 2019 | 3.910 | 3.990 | 3.865 | 3.970 | 293,927 | +0.05(+1.28%) |
Sep 20, 2019 | 4.020 | 4.070 | 3.860 | 3.920 | 561,900 | -0.12(-2.97%) |
Sep 19, 2019 | 4.110 | 4.270 | 4.030 | 4.040 | 370,331 | -0.03(-0.74%) |
Sep 18, 2019 | 4.200 | 4.200 | 3.945 | 4.070 | 447,436 | -0.12(-2.86%) |
Sep 17, 2019 | 4.190 | 4.240 | 4.030 | 4.190 | 231,062 | +0.00(+0.00%) |
Sep 16, 2019 | 4.330 | 4.350 | 4.150 | 4.190 | 204,418 | -0.19(-4.34%) |
Sep 13, 2019 | 4.580 | 4.599 | 4.380 | 4.380 | 246,900 | -0.22(-4.78%) |
Sep 12, 2019 | 4.660 | 4.700 | 4.580 | 4.600 | 199,778 | -0.06(-1.29%) |
Sep 11, 2019 | 4.780 | 4.810 | 4.610 | 4.660 | 361,549 | -0.13(-2.71%) |
Sep 10, 2019 | 4.660 | 4.810 | 4.650 | 4.790 | 154,417 | +0.10(+2.13%) |
Sep 09, 2019 | 4.540 | 4.700 | 4.500 | 4.690 | 205,481 | +0.14(+3.08%) |
Sep 06, 2019 | 4.370 | 4.630 | 4.330 | 4.550 | 199,900 | +0.19(+4.36%) |
Sep 05, 2019 | 4.350 | 4.410 | 4.300 | 4.360 | 228,329 | +0.05(+1.16%) |
Sep 04, 2019 | 4.380 | 4.410 | 4.300 | 4.310 | 180,636 | +0.00(+0.00%) |
Sep 03, 2019 | 4.660 | 4.680 | 4.300 | 4.310 | 252,585 | -0.40(-8.49%) |
Aug 30, 2019 | 4.800 | 4.839 | 4.600 | 4.710 | 390,000 | -0.09(-1.87%) |
Aug 29, 2019 | 4.800 | 4.990 | 4.760 | 4.800 | 130,162 | -0.01(-0.21%) |
Aug 28, 2019 | 4.900 | 4.900 | 4.740 | 4.810 | 176,980 | -0.09(-1.84%) |
Aug 27, 2019 | 5.150 | 5.170 | 4.890 | 4.900 | 181,974 | -0.26(-5.04%) |
Aug 26, 2019 | 5.150 | 5.200 | 5.090 | 5.160 | 354,732 | +0.06(+1.18%) |
Aug 23, 2019 | 5.080 | 5.130 | 5.040 | 5.100 | 421,800 | -0.02(-0.39%) |
Aug 22, 2019 | 5.110 | 5.150 | 5.075 | 5.120 | 195,952 | +0.02(+0.39%) |
Aug 21, 2019 | 5.100 | 5.120 | 5.050 | 5.100 | 217,226 | +0.00(+0.00%) |
Aug 20, 2019 | 5.070 | 5.130 | 5.040 | 5.100 | 112,367 | +0.00(+0.00%) |
Aug 19, 2019 | 5.080 | 5.140 | 5.021 | 5.100 | 367,524 | +0.08(+1.59%) |
Aug 16, 2019 | 5.000 | 5.050 | 4.960 | 5.020 | 122,100 | +0.06(+1.21%) |
Aug 15, 2019 | 4.950 | 4.980 | 4.900 | 4.960 | 111,525 | +0.01(+0.20%) |
Aug 14, 2019 | 4.970 | 5.050 | 4.820 | 4.950 | 295,234 | -0.15(-2.94%) |
Aug 13, 2019 | 4.940 | 5.130 | 4.940 | 5.100 | 232,175 | +0.15(+3.03%) |
Aug 12, 2019 | 4.890 | 5.020 | 4.880 | 4.950 | 137,797 | +0.01(+0.20%) |
Aug 09, 2019 | 4.790 | 4.960 | 4.790 | 4.940 | 198,400 | +0.12(+2.49%) |
Aug 08, 2019 | 4.720 | 4.900 | 4.680 | 4.820 | 498,557 | +0.16(+3.43%) |
Aug 07, 2019 | 4.700 | 4.780 | 4.550 | 4.660 | 292,487 | -0.12(-2.51%) |
Aug 06, 2019 | 4.650 | 4.947 | 4.600 | 4.780 | 601,005 | +0.03(+0.63%) |
Aug 05, 2019 | 4.940 | 4.950 | 4.730 | 4.750 | 353,342 | -0.29(-5.75%) |
Aug 02, 2019 | 5.090 | 5.125 | 4.990 | 5.040 | 205,100 | -0.10(-1.95%) |
Aug 01, 2019 | 5.210 | 5.220 | 5.110 | 5.140 | 223,319 | -0.08(-1.53%) |
Jul 31, 2019 | 5.110 | 5.310 | 5.070 | 5.220 | 438,049 | +0.11(+2.15%) |
Jul 30, 2019 | 5.130 | 5.180 | 5.030 | 5.110 | 260,692 | -0.07(-1.35%) |
Jul 29, 2019 | 5.120 | 5.220 | 5.050 | 5.180 | 280,441 | +0.04(+0.78%) |
Jul 26, 2019 | 5.040 | 5.180 | 4.980 | 5.140 | 248,800 | +0.09(+1.78%) |
Jul 25, 2019 | 5.000 | 5.090 | 4.950 | 5.050 | 238,451 | +0.05(+1.00%) |
Jul 24, 2019 | 4.850 | 5.020 | 4.803 | 5.000 | 233,311 | +0.14(+2.88%) |
Jul 23, 2019 | 4.740 | 4.880 | 4.676 | 4.860 | 339,901 | +0.16(+3.40%) |
Jul 22, 2019 | 4.740 | 4.740 | 4.640 | 4.700 | 101,654 | -0.05(-1.05%) |
Jul 19, 2019 | 4.820 | 4.890 | 4.740 | 4.750 | 75,600 | -0.09(-1.86%) |
Jul 18, 2019 | 4.770 | 4.860 | 4.700 | 4.840 | 140,694 | +0.07(+1.47%) |
Jul 17, 2019 | 4.930 | 4.930 | 4.770 | 4.770 | 211,540 | -0.16(-3.25%) |
Jul 16, 2019 | 4.790 | 4.970 | 4.790 | 4.930 | 111,779 | +0.12(+2.49%) |
Jul 15, 2019 | 4.820 | 4.820 | 4.700 | 4.810 | 209,931 | -0.02(-0.41%) |
Jul 12, 2019 | 4.750 | 4.840 | 4.740 | 4.830 | 169,000 | +0.08(+1.68%) |
Jul 11, 2019 | 4.740 | 4.800 | 4.690 | 4.750 | 318,266 | +0.05(+1.06%) |
Jul 10, 2019 | 4.730 | 4.780 | 4.680 | 4.700 | 112,444 | -0.04(-0.84%) |
Jul 09, 2019 | 4.810 | 4.810 | 4.670 | 4.740 | 60,666 | -0.08(-1.66%) |
Jul 08, 2019 | 4.780 | 4.870 | 4.736 | 4.820 | 92,230 | +0.01(+0.21%) |
Jul 05, 2019 | 4.700 | 4.840 | 4.670 | 4.810 | 78,100 | +0.10(+2.12%) |
Jul 03, 2019 | 4.680 | 4.860 | 4.669 | 4.710 | 79,200 | +0.06(+1.29%) |
Jul 02, 2019 | 4.630 | 4.695 | 4.575 | 4.650 | 144,526 | +0.03(+0.65%) |