Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.160 | 4.440 | 4.105 | 4.360 | 254,463 | +0.21(+5.06%) |
Sep 27, 2019 | 4.190 | 4.330 | 4.130 | 4.150 | 80,000 | -0.01(-0.36%) |
Sep 26, 2019 | 4.290 | 4.430 | 4.110 | 4.165 | 103,795 | -0.17(-3.81%) |
Sep 25, 2019 | 4.350 | 4.430 | 4.310 | 4.330 | 117,735 | +0.00(+0.00%) |
Sep 24, 2019 | 4.460 | 4.490 | 4.280 | 4.330 | 87,373 | -0.15(-3.35%) |
Sep 23, 2019 | 4.510 | 4.570 | 4.423 | 4.480 | 116,634 | -0.06(-1.32%) |
Sep 20, 2019 | 4.520 | 4.610 | 4.510 | 4.540 | 237,700 | +0.01(+0.22%) |
Sep 19, 2019 | 4.740 | 4.890 | 4.510 | 4.530 | 194,597 | -0.19(-4.03%) |
Sep 18, 2019 | 4.750 | 4.830 | 4.670 | 4.720 | 134,855 | -0.01(-0.21%) |
Sep 17, 2019 | 4.860 | 4.940 | 4.710 | 4.730 | 121,397 | -0.14(-2.87%) |
Sep 16, 2019 | 4.850 | 4.990 | 4.760 | 4.870 | 221,581 | +0.04(+0.83%) |
Sep 13, 2019 | 4.940 | 5.040 | 4.810 | 4.830 | 211,800 | -0.11(-2.23%) |
Sep 12, 2019 | 4.940 | 4.990 | 4.850 | 4.940 | 157,028 | -0.03(-0.60%) |
Sep 11, 2019 | 4.750 | 4.970 | 4.720 | 4.970 | 222,434 | +0.24(+5.07%) |
Sep 10, 2019 | 4.590 | 4.830 | 4.590 | 4.730 | 295,949 | +0.13(+2.83%) |
Sep 09, 2019 | 4.470 | 4.720 | 4.420 | 4.600 | 217,800 | +0.12(+2.68%) |
Sep 06, 2019 | 4.550 | 4.680 | 4.450 | 4.480 | 237,800 | -0.05(-1.10%) |
Sep 05, 2019 | 4.610 | 4.750 | 4.510 | 4.530 | 303,699 | -0.03(-0.66%) |
Sep 04, 2019 | 4.450 | 4.610 | 4.450 | 4.560 | 226,507 | +0.14(+3.17%) |
Sep 03, 2019 | 4.570 | 4.710 | 4.380 | 4.420 | 219,355 | -0.21(-4.54%) |
Aug 30, 2019 | 4.630 | 4.790 | 4.520 | 4.630 | 261,000 | +0.01(+0.22%) |
Aug 29, 2019 | 4.430 | 4.670 | 4.420 | 4.620 | 297,760 | +0.22(+5.00%) |
Aug 28, 2019 | 4.510 | 4.570 | 4.260 | 4.400 | 355,567 | -0.15(-3.30%) |
Aug 27, 2019 | 4.710 | 4.720 | 4.450 | 4.550 | 262,288 | -0.18(-3.81%) |
Aug 26, 2019 | 4.710 | 4.790 | 4.620 | 4.730 | 152,833 | +0.07(+1.50%) |
Aug 23, 2019 | 4.710 | 4.740 | 4.525 | 4.660 | 240,200 | -0.05(-1.06%) |
Aug 22, 2019 | 4.760 | 4.850 | 4.640 | 4.710 | 244,783 | -0.04(-0.84%) |
Aug 21, 2019 | 4.660 | 4.800 | 4.644 | 4.750 | 231,939 | +0.13(+2.81%) |
Aug 20, 2019 | 4.640 | 4.710 | 4.590 | 4.620 | 238,919 | -0.03(-0.65%) |
Aug 19, 2019 | 4.540 | 4.770 | 4.480 | 4.650 | 255,264 | +0.15(+3.33%) |
Aug 16, 2019 | 4.350 | 4.570 | 4.265 | 4.500 | 210,300 | +0.18(+4.17%) |
Aug 15, 2019 | 4.360 | 4.410 | 4.260 | 4.320 | 227,327 | -0.03(-0.69%) |
Aug 14, 2019 | 4.250 | 4.400 | 4.250 | 4.350 | 361,059 | +0.02(+0.46%) |
Aug 13, 2019 | 3.940 | 4.450 | 3.940 | 4.330 | 307,620 | +0.41(+10.46%) |
Aug 12, 2019 | 4.060 | 4.074 | 3.850 | 3.920 | 197,422 | -0.14(-3.45%) |
Aug 09, 2019 | 3.640 | 4.250 | 3.640 | 4.060 | 411,300 | +0.39(+10.63%) |
Aug 08, 2019 | 3.580 | 3.795 | 3.500 | 3.670 | 407,072 | +0.07(+1.94%) |
Aug 07, 2019 | 3.300 | 3.850 | 3.100 | 3.600 | 1,505,032 | -0.60(-14.29%) |
Aug 06, 2019 | 3.990 | 4.230 | 3.990 | 4.200 | 354,425 | +0.22(+5.53%) |
Aug 05, 2019 | 4.040 | 4.050 | 3.870 | 3.980 | 323,838 | -0.08(-1.97%) |
Aug 02, 2019 | 4.140 | 4.210 | 4.020 | 4.060 | 285,300 | -0.09(-2.17%) |
Aug 01, 2019 | 4.140 | 4.220 | 4.040 | 4.150 | 297,994 | -0.01(-0.24%) |
Jul 31, 2019 | 4.100 | 4.210 | 4.100 | 4.160 | 217,476 | -0.01(-0.24%) |
Jul 30, 2019 | 4.170 | 4.200 | 3.970 | 4.170 | 277,185 | -0.01(-0.24%) |
Jul 29, 2019 | 4.400 | 4.410 | 4.175 | 4.180 | 175,807 | -0.20(-4.57%) |
Jul 26, 2019 | 4.570 | 4.570 | 4.290 | 4.380 | 159,900 | -0.10(-2.23%) |
Jul 25, 2019 | 4.630 | 4.660 | 4.470 | 4.480 | 122,898 | -0.13(-2.82%) |
Jul 24, 2019 | 4.500 | 4.670 | 4.460 | 4.610 | 338,007 | +0.13(+2.90%) |
Jul 23, 2019 | 4.500 | 4.570 | 4.460 | 4.480 | 204,212 | +0.00(+0.00%) |
Jul 22, 2019 | 4.460 | 4.570 | 4.420 | 4.480 | 244,606 | +0.04(+0.90%) |
Jul 19, 2019 | 4.430 | 4.490 | 4.400 | 4.440 | 127,500 | -0.02(-0.45%) |
Jul 18, 2019 | 4.510 | 4.560 | 4.350 | 4.460 | 420,001 | -0.08(-1.76%) |
Jul 17, 2019 | 4.590 | 4.600 | 4.500 | 4.540 | 167,707 | -0.06(-1.30%) |
Jul 16, 2019 | 4.590 | 4.710 | 4.500 | 4.600 | 118,757 | +0.00(+0.00%) |
Jul 15, 2019 | 4.540 | 4.620 | 4.440 | 4.600 | 230,502 | +0.14(+3.14%) |
Jul 12, 2019 | 4.630 | 4.645 | 4.240 | 4.460 | 662,600 | -0.15(-3.25%) |
Jul 11, 2019 | 4.770 | 4.850 | 4.510 | 4.610 | 278,917 | -0.18(-3.76%) |
Jul 10, 2019 | 4.800 | 4.880 | 4.750 | 4.790 | 276,541 | -0.08(-1.64%) |
Jul 09, 2019 | 4.980 | 4.980 | 4.830 | 4.870 | 335,788 | -0.06(-1.22%) |
Jul 08, 2019 | 5.030 | 5.050 | 4.900 | 4.930 | 179,548 | -0.13(-2.57%) |
Jul 05, 2019 | 5.010 | 5.070 | 4.990 | 5.060 | 138,400 | +0.03(+0.60%) |
Jul 03, 2019 | 5.040 | 5.040 | 4.950 | 5.030 | 131,900 | +0.09(+1.82%) |
Jul 02, 2019 | 4.860 | 4.950 | 4.850 | 4.940 | 186,530 | +0.01(+0.20%) |