Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.563 | 4.637 | 4.484 | 4.620 | 184,737 | +0.03(+0.65%) |
Sep 27, 2019 | 4.700 | 4.750 | 4.473 | 4.590 | 480,600 | -0.11(-2.34%) |
Sep 26, 2019 | 4.852 | 4.852 | 4.697 | 4.700 | 89,853 | -0.16(-3.29%) |
Sep 25, 2019 | 4.773 | 4.860 | 4.687 | 4.860 | 129,972 | +0.13(+2.75%) |
Sep 24, 2019 | 4.950 | 5.143 | 4.700 | 4.730 | 385,788 | -0.22(-4.51%) |
Sep 23, 2019 | 4.830 | 5.067 | 4.819 | 4.953 | 270,894 | +0.16(+3.27%) |
Sep 20, 2019 | 4.770 | 4.894 | 4.690 | 4.797 | 275,400 | +0.04(+0.91%) |
Sep 19, 2019 | 4.923 | 4.993 | 4.733 | 4.753 | 215,463 | -0.14(-2.86%) |
Sep 18, 2019 | 4.843 | 4.957 | 4.753 | 4.893 | 170,523 | +0.05(+0.96%) |
Sep 17, 2019 | 4.853 | 4.911 | 4.718 | 4.847 | 221,193 | -0.04(-0.75%) |
Sep 16, 2019 | 4.817 | 4.950 | 4.817 | 4.883 | 228,588 | -0.02(-0.34%) |
Sep 13, 2019 | 4.760 | 5.067 | 4.757 | 4.900 | 330,300 | +0.14(+3.01%) |
Sep 12, 2019 | 4.783 | 4.845 | 4.717 | 4.757 | 164,256 | -0.01(-0.28%) |
Sep 11, 2019 | 4.880 | 4.983 | 4.703 | 4.770 | 572,436 | -0.09(-1.85%) |
Sep 10, 2019 | 4.730 | 4.907 | 4.697 | 4.860 | 284,307 | +0.08(+1.74%) |
Sep 09, 2019 | 4.897 | 4.926 | 4.722 | 4.777 | 413,997 | -0.00(-0.07%) |
Sep 06, 2019 | 5.017 | 5.047 | 4.767 | 4.780 | 679,200 | -0.22(-4.40%) |
Sep 05, 2019 | 5.300 | 5.467 | 5.000 | 5.000 | 617,901 | -0.23(-4.46%) |
Sep 04, 2019 | 4.973 | 5.313 | 4.871 | 5.233 | 928,407 | +0.33(+6.73%) |
Sep 03, 2019 | 4.733 | 4.997 | 4.700 | 4.903 | 448,311 | +0.14(+2.87%) |
Aug 30, 2019 | 4.763 | 4.797 | 4.710 | 4.767 | 143,700 | +0.01(+0.28%) |
Aug 29, 2019 | 4.697 | 4.813 | 4.672 | 4.753 | 292,263 | +0.12(+2.52%) |
Aug 28, 2019 | 4.633 | 4.710 | 4.583 | 4.637 | 227,811 | +0.02(+0.36%) |
Aug 27, 2019 | 4.650 | 4.690 | 4.583 | 4.620 | 382,539 | -0.03(-0.57%) |
Aug 26, 2019 | 4.763 | 4.763 | 4.547 | 4.647 | 465,039 | -0.05(-1.06%) |
Aug 23, 2019 | 4.837 | 4.983 | 4.633 | 4.697 | 538,500 | -0.21(-4.28%) |
Aug 22, 2019 | 4.977 | 4.977 | 4.737 | 4.907 | 461,370 | +0.16(+3.30%) |
Aug 21, 2019 | 4.773 | 4.857 | 4.670 | 4.750 | 326,547 | +0.01(+0.14%) |
Aug 20, 2019 | 4.683 | 4.900 | 4.633 | 4.743 | 604,848 | +0.06(+1.21%) |
Aug 19, 2019 | 4.817 | 4.843 | 4.633 | 4.687 | 795,462 | +0.03(+0.57%) |
Aug 16, 2019 | 4.667 | 4.767 | 4.613 | 4.660 | 1,270,500 | +0.00(+0.00%) |
Aug 15, 2019 | 4.667 | 4.708 | 4.450 | 4.660 | 3,330,783 | -0.18(-3.65%) |
Aug 14, 2019 | 5.647 | 5.653 | 4.807 | 4.837 | 1,531,992 | -1.27(-20.75%) |
Aug 13, 2019 | 5.923 | 6.157 | 5.813 | 6.103 | 469,230 | +0.17(+2.87%) |
Aug 12, 2019 | 5.717 | 6.123 | 5.653 | 5.933 | 519,732 | +0.21(+3.61%) |
Aug 09, 2019 | 5.917 | 5.947 | 5.640 | 5.727 | 229,200 | -0.21(-3.59%) |
Aug 08, 2019 | 5.990 | 6.000 | 5.640 | 5.940 | 765,903 | +0.57(+10.68%) |
Aug 07, 2019 | 5.220 | 5.367 | 5.140 | 5.367 | 189,882 | +0.09(+1.64%) |
Aug 06, 2019 | 5.327 | 5.410 | 5.147 | 5.280 | 259,689 | +0.04(+0.76%) |
Aug 05, 2019 | 5.320 | 5.380 | 5.143 | 5.240 | 223,098 | -0.09(-1.75%) |
Aug 02, 2019 | 5.323 | 5.487 | 5.300 | 5.333 | 285,900 | +0.00(+0.00%) |
Aug 01, 2019 | 5.807 | 5.910 | 5.253 | 5.333 | 767,334 | -0.48(-8.20%) |
Jul 31, 2019 | 5.830 | 5.987 | 5.783 | 5.810 | 174,852 | -0.02(-0.34%) |
Jul 30, 2019 | 5.970 | 6.017 | 5.820 | 5.830 | 136,119 | -0.19(-3.16%) |
Jul 29, 2019 | 6.007 | 6.040 | 5.867 | 6.020 | 144,597 | +0.09(+1.52%) |
Jul 26, 2019 | 5.953 | 6.050 | 5.923 | 5.930 | 132,300 | +0.04(+0.62%) |
Jul 25, 2019 | 6.080 | 6.080 | 5.887 | 5.893 | 104,187 | -0.19(-3.12%) |
Jul 24, 2019 | 6.007 | 6.123 | 5.874 | 6.083 | 186,597 | +0.03(+0.44%) |
Jul 23, 2019 | 6.117 | 6.147 | 5.977 | 6.057 | 164,271 | -0.05(-0.82%) |
Jul 22, 2019 | 6.100 | 6.133 | 5.980 | 6.107 | 218,523 | +0.02(+0.33%) |
Jul 19, 2019 | 6.300 | 6.333 | 5.950 | 6.087 | 675,600 | -0.26(-4.05%) |
Jul 18, 2019 | 5.787 | 6.367 | 5.750 | 6.343 | 1,122,630 | +0.57(+9.87%) |
Jul 17, 2019 | 5.623 | 5.782 | 5.433 | 5.773 | 287,502 | +0.17(+2.97%) |
Jul 16, 2019 | 5.533 | 5.700 | 5.533 | 5.607 | 179,169 | +0.10(+1.82%) |
Jul 15, 2019 | 5.520 | 5.650 | 5.353 | 5.507 | 158,646 | +0.00(+0.06%) |
Jul 12, 2019 | 5.507 | 5.593 | 5.450 | 5.503 | 228,300 | +0.00(+0.00%) |
Jul 11, 2019 | 5.647 | 5.650 | 5.448 | 5.503 | 123,546 | -0.10(-1.84%) |
Jul 10, 2019 | 5.650 | 5.753 | 5.547 | 5.607 | 181,587 | -0.01(-0.18%) |
Jul 09, 2019 | 5.593 | 5.687 | 5.593 | 5.617 | 139,560 | -0.01(-0.18%) |
Jul 08, 2019 | 5.477 | 5.670 | 5.420 | 5.627 | 223,908 | +0.13(+2.43%) |
Jul 05, 2019 | 5.500 | 5.683 | 5.317 | 5.493 | 365,700 | -0.27(-4.63%) |
Jul 03, 2019 | 5.780 | 5.837 | 5.663 | 5.760 | 174,000 | -0.03(-0.52%) |
Jul 02, 2019 | 5.900 | 5.900 | 5.687 | 5.790 | 278,679 | -0.14(-2.31%) |