Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.660 | 4.669 | 4.632 | 4.651 | 10,588,516 | +0.04(+0.81%) |
Aug 29, 2019 | 4.594 | 4.641 | 4.594 | 4.613 | 12,336,423 | +0.03(+0.61%) |
Aug 28, 2019 | 4.566 | 4.622 | 4.557 | 4.585 | 18,202,020 | -0.05(-1.01%) |
Aug 27, 2019 | 4.697 | 4.707 | 4.604 | 4.632 | 20,762,668 | -0.06(-1.20%) |
Aug 26, 2019 | 4.707 | 4.716 | 4.669 | 4.688 | 10,940,005 | -0.01(-0.20%) |
Aug 23, 2019 | 4.735 | 4.782 | 4.688 | 4.697 | 26,177,348 | -0.06(-1.18%) |
Aug 22, 2019 | 4.829 | 4.857 | 4.735 | 4.754 | 27,723,340 | -0.09(-1.93%) |
Aug 21, 2019 | 4.876 | 4.885 | 4.838 | 4.847 | 8,509,476 | +0.02(+0.39%) |
Aug 20, 2019 | 4.847 | 4.866 | 4.819 | 4.829 | 11,143,815 | -0.08(-1.53%) |
Aug 19, 2019 | 4.922 | 4.922 | 4.885 | 4.904 | 9,274,323 | +0.06(+1.16%) |
Aug 16, 2019 | 4.810 | 4.847 | 4.782 | 4.847 | 12,518,228 | +0.10(+2.17%) |
Aug 15, 2019 | 4.754 | 4.782 | 4.716 | 4.744 | 20,153,718 | -0.06(-1.17%) |
Aug 14, 2019 | 4.894 | 4.894 | 4.791 | 4.801 | 27,549,300 | -0.20(-3.94%) |
Aug 13, 2019 | 4.932 | 5.054 | 4.922 | 4.997 | 21,524,698 | +0.02(+0.38%) |
Aug 12, 2019 | 5.044 | 5.044 | 4.960 | 4.979 | 12,771,358 | -0.09(-1.85%) |
Aug 09, 2019 | 5.063 | 5.110 | 5.026 | 5.072 | 23,714,998 | +0.01(+0.19%) |
Aug 08, 2019 | 5.044 | 5.082 | 5.044 | 5.063 | 14,738,200 | +0.08(+1.50%) |
Aug 07, 2019 | 4.932 | 4.997 | 4.904 | 4.988 | 28,104,526 | -0.03(-0.56%) |
Aug 06, 2019 | 5.026 | 5.044 | 4.988 | 5.016 | 21,270,550 | +0.06(+1.13%) |
Aug 05, 2019 | 4.997 | 5.016 | 4.922 | 4.960 | 19,554,256 | -0.10(-2.04%) |
Aug 02, 2019 | 5.063 | 5.082 | 4.997 | 5.063 | 18,775,262 | +0.03(+0.56%) |
Aug 01, 2019 | 5.101 | 5.157 | 5.016 | 5.035 | 24,512,770 | -0.04(-0.74%) |
Jul 31, 2019 | 5.129 | 5.157 | 5.035 | 5.072 | 19,006,378 | -0.06(-1.10%) |
Jul 30, 2019 | 5.204 | 5.222 | 5.110 | 5.129 | 43,269,004 | -0.17(-3.19%) |
Jul 29, 2019 | 5.307 | 5.335 | 5.260 | 5.297 | 21,137,504 | -0.01(-0.25%) |
Jul 26, 2019 | 5.283 | 5.329 | 5.227 | 5.311 | 40,957,512 | +0.02(+0.35%) |
Jul 25, 2019 | 5.153 | 5.357 | 5.116 | 5.292 | 99,554,448 | +0.46(+9.41%) |
Jul 24, 2019 | 4.828 | 4.846 | 4.763 | 4.837 | 19,454,654 | +0.04(+0.77%) |
Jul 23, 2019 | 4.800 | 4.809 | 4.763 | 4.800 | 15,575,313 | +0.05(+0.98%) |
Jul 22, 2019 | 4.800 | 4.809 | 4.744 | 4.753 | 29,860,174 | -0.02(-0.39%) |
Jul 19, 2019 | 4.791 | 4.828 | 4.763 | 4.772 | 30,387,570 | +0.00(+0.00%) |
Jul 18, 2019 | 4.791 | 4.809 | 4.735 | 4.772 | 28,970,244 | -0.02(-0.39%) |
Jul 17, 2019 | 4.744 | 4.828 | 4.735 | 4.791 | 45,045,600 | +0.04(+0.78%) |
Jul 16, 2019 | 4.781 | 4.837 | 4.744 | 4.753 | 20,542,480 | +0.02(+0.39%) |
Jul 15, 2019 | 4.744 | 4.753 | 4.707 | 4.735 | 20,130,312 | +0.00(+0.00%) |
Jul 12, 2019 | 4.726 | 4.735 | 4.698 | 4.735 | 21,971,190 | +0.04(+0.79%) |
Jul 11, 2019 | 4.716 | 4.735 | 4.689 | 4.698 | 24,239,222 | +0.00(+0.00%) |
Jul 10, 2019 | 4.698 | 4.716 | 4.670 | 4.698 | 12,324,135 | +0.03(+0.60%) |
Jul 09, 2019 | 4.651 | 4.684 | 4.624 | 4.670 | 17,699,308 | -0.01(-0.20%) |
Jul 08, 2019 | 4.661 | 4.693 | 4.651 | 4.679 | 9,741,582 | -0.02(-0.40%) |
Jul 05, 2019 | 4.726 | 4.726 | 4.661 | 4.698 | 8,739,296 | -0.06(-1.17%) |
Jul 03, 2019 | 4.735 | 4.753 | 4.726 | 4.753 | 8,424,351 | +0.06(+1.19%) |
Jul 02, 2019 | 4.689 | 4.707 | 4.670 | 4.698 | 14,220,678 | +0.03(+0.60%) |
Jul 01, 2019 | 4.679 | 4.679 | 4.642 | 4.670 | 16,430,955 | +0.02(+0.40%) |
Jun 28, 2019 | 4.651 | 4.670 | 4.633 | 4.651 | 16,054,984 | +0.04(+0.80%) |
Jun 27, 2019 | 4.651 | 4.661 | 4.577 | 4.614 | 33,354,702 | -0.05(-1.00%) |
Jun 26, 2019 | 4.689 | 4.707 | 4.651 | 4.661 | 15,390,671 | +0.03(+0.60%) |
Jun 25, 2019 | 4.651 | 4.716 | 4.633 | 4.633 | 24,939,038 | -0.05(-0.99%) |
Jun 24, 2019 | 4.726 | 4.735 | 4.679 | 4.679 | 21,327,636 | -0.11(-2.33%) |
Jun 21, 2019 | 4.763 | 4.809 | 4.753 | 4.791 | 13,860,277 | -0.01(-0.19%) |
Jun 20, 2019 | 4.763 | 4.818 | 4.744 | 4.800 | 18,457,898 | +0.12(+2.58%) |
Jun 19, 2019 | 4.698 | 4.707 | 4.651 | 4.679 | 13,667,891 | +0.03(+0.60%) |
Jun 18, 2019 | 4.679 | 4.698 | 4.633 | 4.651 | 16,518,978 | +0.04(+0.80%) |
Jun 17, 2019 | 4.633 | 4.661 | 4.605 | 4.614 | 13,516,331 | +0.02(+0.40%) |
Jun 14, 2019 | 4.624 | 4.642 | 4.596 | 4.596 | 19,008,186 | -0.12(-2.56%) |
Jun 13, 2019 | 4.735 | 4.735 | 4.679 | 4.716 | 14,763,664 | -0.02(-0.39%) |
Jun 12, 2019 | 4.753 | 4.763 | 4.716 | 4.735 | 13,965,586 | -0.06(-1.16%) |
Jun 11, 2019 | 4.744 | 4.818 | 4.726 | 4.791 | 28,882,414 | +0.17(+3.61%) |
Jun 10, 2019 | 4.689 | 4.707 | 4.605 | 4.624 | 27,725,094 | -0.09(-1.97%) |
Jun 07, 2019 | 4.689 | 4.735 | 4.675 | 4.716 | 17,584,686 | +0.06(+1.20%) |
Jun 06, 2019 | 4.670 | 4.689 | 4.642 | 4.661 | 16,697,866 | -0.03(-0.59%) |
Jun 05, 2019 | 4.707 | 4.707 | 4.633 | 4.689 | 17,021,732 | +0.02(+0.40%) |
Jun 04, 2019 | 4.707 | 4.726 | 4.670 | 4.670 | 24,474,762 | +0.04(+0.80%) |