Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.745 | 4.788 | 4.717 | 4.745 | 17,127,456 | +0.02(+0.40%) |
Sep 27, 2019 | 4.736 | 4.773 | 4.679 | 4.726 | 21,568,594 | +0.05(+1.00%) |
Sep 26, 2019 | 4.736 | 4.736 | 4.660 | 4.679 | 17,060,122 | -0.08(-1.58%) |
Sep 25, 2019 | 4.736 | 4.764 | 4.698 | 4.754 | 16,868,666 | -0.03(-0.59%) |
Sep 24, 2019 | 4.829 | 4.839 | 4.773 | 4.782 | 27,713,064 | -0.08(-1.54%) |
Sep 23, 2019 | 4.839 | 4.857 | 4.820 | 4.857 | 18,634,844 | -0.10(-2.08%) |
Sep 20, 2019 | 4.923 | 4.993 | 4.923 | 4.961 | 25,566,034 | +0.13(+2.72%) |
Sep 19, 2019 | 4.895 | 4.923 | 4.829 | 4.829 | 15,132,579 | +0.01(+0.19%) |
Sep 18, 2019 | 4.811 | 4.848 | 4.801 | 4.820 | 12,480,121 | -0.01(-0.19%) |
Sep 17, 2019 | 4.745 | 4.843 | 4.736 | 4.829 | 19,421,004 | +0.03(+0.59%) |
Sep 16, 2019 | 4.782 | 4.820 | 4.764 | 4.801 | 13,881,687 | -0.06(-1.16%) |
Sep 13, 2019 | 4.904 | 4.904 | 4.839 | 4.857 | 9,560,377 | -0.06(-1.15%) |
Sep 12, 2019 | 4.820 | 4.923 | 4.811 | 4.914 | 20,034,072 | +0.13(+2.75%) |
Sep 11, 2019 | 4.754 | 4.801 | 4.736 | 4.782 | 16,400,395 | +0.00(+0.00%) |
Sep 10, 2019 | 4.717 | 4.801 | 4.689 | 4.782 | 20,046,466 | +0.08(+1.59%) |
Sep 09, 2019 | 4.717 | 4.717 | 4.679 | 4.707 | 12,651,543 | +0.01(+0.20%) |
Sep 06, 2019 | 4.698 | 4.736 | 4.670 | 4.698 | 12,726,125 | +0.04(+0.80%) |
Sep 05, 2019 | 4.670 | 4.689 | 4.642 | 4.660 | 15,540,018 | +0.06(+1.22%) |
Sep 04, 2019 | 4.604 | 4.623 | 4.595 | 4.604 | 10,578,781 | +0.04(+0.82%) |
Sep 03, 2019 | 4.585 | 4.614 | 4.539 | 4.567 | 20,878,452 | -0.08(-1.81%) |
Aug 30, 2019 | 4.660 | 4.670 | 4.632 | 4.651 | 10,587,118 | +0.04(+0.81%) |
Aug 29, 2019 | 4.595 | 4.642 | 4.595 | 4.614 | 12,334,794 | +0.03(+0.61%) |
Aug 28, 2019 | 4.567 | 4.623 | 4.557 | 4.585 | 18,199,618 | -0.05(-1.01%) |
Aug 27, 2019 | 4.698 | 4.707 | 4.604 | 4.632 | 20,759,926 | -0.06(-1.20%) |
Aug 26, 2019 | 4.707 | 4.717 | 4.670 | 4.689 | 10,938,561 | -0.01(-0.20%) |
Aug 23, 2019 | 4.736 | 4.782 | 4.689 | 4.698 | 26,173,892 | -0.06(-1.18%) |
Aug 22, 2019 | 4.829 | 4.857 | 4.736 | 4.754 | 27,719,680 | -0.09(-1.93%) |
Aug 21, 2019 | 4.876 | 4.886 | 4.839 | 4.848 | 8,508,353 | +0.02(+0.39%) |
Aug 20, 2019 | 4.848 | 4.867 | 4.820 | 4.829 | 11,142,344 | -0.08(-1.53%) |
Aug 19, 2019 | 4.923 | 4.923 | 4.886 | 4.904 | 9,273,099 | +0.06(+1.16%) |
Aug 16, 2019 | 4.811 | 4.848 | 4.782 | 4.848 | 12,516,576 | +0.10(+2.17%) |
Aug 15, 2019 | 4.754 | 4.782 | 4.717 | 4.745 | 20,151,056 | -0.06(-1.17%) |
Aug 14, 2019 | 4.895 | 4.895 | 4.792 | 4.801 | 27,545,664 | -0.20(-3.94%) |
Aug 13, 2019 | 4.932 | 5.054 | 4.923 | 4.998 | 21,521,856 | +0.02(+0.38%) |
Aug 12, 2019 | 5.045 | 5.045 | 4.961 | 4.979 | 12,769,672 | -0.09(-1.85%) |
Aug 09, 2019 | 5.064 | 5.111 | 5.026 | 5.073 | 23,711,868 | +0.01(+0.19%) |
Aug 08, 2019 | 5.045 | 5.082 | 5.045 | 5.064 | 14,736,254 | +0.08(+1.50%) |
Aug 07, 2019 | 4.932 | 4.998 | 4.904 | 4.989 | 28,100,816 | -0.03(-0.56%) |
Aug 06, 2019 | 5.026 | 5.045 | 4.989 | 5.017 | 21,267,742 | +0.06(+1.13%) |
Aug 05, 2019 | 4.998 | 5.017 | 4.923 | 4.961 | 19,551,674 | -0.10(-2.04%) |
Aug 02, 2019 | 5.064 | 5.082 | 4.998 | 5.064 | 18,772,784 | +0.03(+0.56%) |
Aug 01, 2019 | 5.101 | 5.157 | 5.017 | 5.036 | 24,509,534 | -0.04(-0.74%) |
Jul 31, 2019 | 5.129 | 5.157 | 5.036 | 5.073 | 19,003,868 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.223 | 5.111 | 5.129 | 43,263,288 | -0.17(-3.19%) |
Jul 29, 2019 | 5.308 | 5.336 | 5.261 | 5.298 | 21,134,714 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.330 | 5.228 | 5.311 | 40,952,108 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.358 | 5.116 | 5.293 | 99,541,312 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.847 | 4.763 | 4.838 | 19,452,086 | +0.04(+0.77%) |
Jul 23, 2019 | 4.801 | 4.810 | 4.763 | 4.801 | 15,573,257 | +0.05(+0.98%) |
Jul 22, 2019 | 4.801 | 4.810 | 4.745 | 4.754 | 29,856,232 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.773 | 30,383,560 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.810 | 4.736 | 4.773 | 28,966,422 | -0.02(-0.39%) |
Jul 17, 2019 | 4.745 | 4.828 | 4.736 | 4.791 | 45,039,652 | +0.04(+0.78%) |
Jul 16, 2019 | 4.782 | 4.838 | 4.745 | 4.754 | 20,539,768 | +0.02(+0.39%) |
Jul 15, 2019 | 4.745 | 4.754 | 4.708 | 4.736 | 20,127,656 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.736 | 4.698 | 4.736 | 21,968,290 | +0.04(+0.79%) |
Jul 11, 2019 | 4.717 | 4.736 | 4.689 | 4.698 | 24,236,022 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.717 | 4.671 | 4.698 | 12,322,508 | +0.03(+0.60%) |
Jul 09, 2019 | 4.652 | 4.684 | 4.624 | 4.671 | 17,696,972 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.694 | 4.652 | 4.680 | 9,740,296 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,738,142 | -0.06(-1.17%) |
Jul 03, 2019 | 4.736 | 4.754 | 4.726 | 4.754 | 8,423,239 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.708 | 4.671 | 4.698 | 14,218,801 | +0.03(+0.60%) |