Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.560 | 4.610 | 4.460 | 4.530 | 221,958 | -0.06(-1.31%) |
Sep 27, 2019 | 4.560 | 4.610 | 4.520 | 4.590 | 76,084 | +0.00(+0.00%) |
Sep 26, 2019 | 4.650 | 4.680 | 4.560 | 4.590 | 104,078 | -0.06(-1.29%) |
Sep 25, 2019 | 4.680 | 4.680 | 4.590 | 4.650 | 142,438 | -0.05(-1.06%) |
Sep 24, 2019 | 4.690 | 4.720 | 4.660 | 4.700 | 90,200 | -0.01(-0.21%) |
Sep 23, 2019 | 4.650 | 4.760 | 4.640 | 4.710 | 164,755 | +0.06(+1.29%) |
Sep 20, 2019 | 4.720 | 4.730 | 4.640 | 4.650 | 20,973 | -0.11(-2.31%) |
Sep 19, 2019 | 4.660 | 4.770 | 4.620 | 4.760 | 93,003 | +0.08(+1.71%) |
Sep 18, 2019 | 4.670 | 4.710 | 4.640 | 4.680 | 37,872 | -0.01(-0.21%) |
Sep 17, 2019 | 4.710 | 4.850 | 4.660 | 4.690 | 105,354 | -0.04(-0.85%) |
Sep 16, 2019 | 4.660 | 4.810 | 4.660 | 4.730 | 240,638 | +0.10(+2.16%) |
Sep 13, 2019 | 4.620 | 4.670 | 4.610 | 4.630 | 39,346 | +0.01(+0.22%) |
Sep 12, 2019 | 4.610 | 4.730 | 4.610 | 4.620 | 38,185 | -0.01(-0.22%) |
Sep 11, 2019 | 4.700 | 4.730 | 4.600 | 4.630 | 54,639 | -0.06(-1.28%) |
Sep 10, 2019 | 4.670 | 4.760 | 4.670 | 4.690 | 47,112 | +0.02(+0.43%) |
Sep 09, 2019 | 4.700 | 4.710 | 4.630 | 4.670 | 133,122 | -0.02(-0.43%) |
Sep 06, 2019 | 4.730 | 4.740 | 4.670 | 4.690 | 100,480 | -0.06(-1.26%) |
Sep 05, 2019 | 4.810 | 4.820 | 4.740 | 4.750 | 77,877 | -0.05(-1.04%) |
Sep 04, 2019 | 4.830 | 4.860 | 4.800 | 4.800 | 142,755 | -0.01(-0.21%) |
Sep 03, 2019 | 4.790 | 4.860 | 4.780 | 4.810 | 125,116 | +0.02(+0.42%) |
Aug 30, 2019 | 4.790 | 4.790 | 4.790 | 0 | +0.05(+1.05%) | |
Aug 29, 2019 | 4.610 | 4.790 | 4.580 | 4.740 | 272,777 | +0.14(+3.04%) |
Aug 28, 2019 | 4.610 | 4.670 | 4.480 | 4.600 | 207,315 | -0.02(-0.43%) |
Aug 27, 2019 | 4.460 | 4.630 | 4.390 | 4.620 | 483,702 | +0.16(+3.59%) |
Aug 26, 2019 | 4.550 | 4.630 | 4.450 | 4.460 | 261,301 | -0.02(-0.45%) |
Aug 23, 2019 | 4.680 | 4.710 | 4.450 | 4.480 | 106,972 | -0.17(-3.66%) |
Aug 22, 2019 | 4.720 | 4.730 | 4.630 | 4.650 | 51,167 | -0.05(-1.06%) |
Aug 21, 2019 | 4.640 | 4.780 | 4.630 | 4.700 | 82,948 | -0.03(-0.63%) |
Aug 20, 2019 | 4.780 | 4.790 | 4.700 | 4.730 | 51,628 | -0.07(-1.46%) |
Aug 19, 2019 | 4.700 | 4.810 | 4.690 | 4.800 | 105,233 | +0.10(+2.13%) |
Aug 16, 2019 | 4.680 | 4.720 | 4.640 | 4.700 | 132,958 | +0.02(+0.43%) |
Aug 15, 2019 | 4.680 | 4.730 | 4.620 | 4.680 | 92,501 | -0.01(-0.21%) |
Aug 14, 2019 | 4.750 | 4.750 | 4.660 | 4.690 | 101,845 | -0.10(-2.09%) |
Aug 13, 2019 | 4.790 | 4.810 | 4.610 | 4.790 | 144,954 | +0.01(+0.21%) |
Aug 12, 2019 | 4.810 | 4.810 | 4.660 | 4.780 | 132,506 | -0.04(-0.83%) |
Aug 09, 2019 | 4.630 | 4.860 | 4.630 | 4.820 | 355,284 | -0.10(-2.03%) |
Aug 08, 2019 | 4.790 | 4.950 | 4.750 | 4.920 | 181,159 | +0.15(+3.14%) |
Aug 07, 2019 | 4.760 | 4.800 | 4.680 | 4.770 | 155,003 | -0.02(-0.42%) |
Aug 06, 2019 | 4.830 | 4.880 | 4.740 | 4.790 | 203,951 | -0.12(-2.44%) |
Aug 02, 2019 | 4.910 | 4.910 | 4.910 | 0 | -0.08(-1.60%) | |
Aug 01, 2019 | 5.050 | 5.050 | 4.980 | 4.990 | 201,931 | -0.04(-0.80%) |
Jul 31, 2019 | 4.910 | 5.040 | 4.910 | 5.030 | 444,570 | +0.11(+2.24%) |
Jul 30, 2019 | 4.960 | 4.960 | 4.800 | 4.920 | 427,804 | -0.02(-0.40%) |
Jul 29, 2019 | 4.900 | 4.970 | 4.870 | 4.940 | 1,145,122 | +0.11(+2.28%) |
Jul 26, 2019 | 4.690 | 4.860 | 4.600 | 4.830 | 920,767 | +0.09(+1.90%) |
Jul 25, 2019 | 4.540 | 4.790 | 4.540 | 4.740 | 500,951 | +0.19(+4.18%) |
Jul 24, 2019 | 4.540 | 4.590 | 4.490 | 4.550 | 224,384 | +0.00(+0.00%) |
Jul 23, 2019 | 4.560 | 4.590 | 4.520 | 4.550 | 50,760 | -0.04(-0.87%) |
Jul 22, 2019 | 4.490 | 4.610 | 4.460 | 4.590 | 198,223 | +0.10(+2.23%) |
Jul 19, 2019 | 4.500 | 4.500 | 4.440 | 4.490 | 67,410 | -0.01(-0.22%) |
Jul 18, 2019 | 4.500 | 4.510 | 4.440 | 4.500 | 133,817 | -0.03(-0.66%) |
Jul 17, 2019 | 4.510 | 4.550 | 4.480 | 4.530 | 390,572 | +0.00(+0.00%) |
Jul 16, 2019 | 4.550 | 4.570 | 4.490 | 4.530 | 150,263 | +0.02(+0.44%) |
Jul 15, 2019 | 4.480 | 4.550 | 4.460 | 4.510 | 74,489 | -0.01(-0.22%) |
Jul 12, 2019 | 4.560 | 4.570 | 4.440 | 4.520 | 99,158 | -0.02(-0.44%) |
Jul 11, 2019 | 4.560 | 4.640 | 4.540 | 4.540 | 161,496 | -0.04(-0.87%) |
Jul 10, 2019 | 4.460 | 4.590 | 4.440 | 4.580 | 289,500 | +0.12(+2.69%) |
Jul 09, 2019 | 4.410 | 4.460 | 4.360 | 4.460 | 58,488 | +0.05(+1.13%) |
Jul 08, 2019 | 4.380 | 4.420 | 4.340 | 4.410 | 74,601 | +0.06(+1.38%) |
Jul 05, 2019 | 4.350 | 4.380 | 4.290 | 4.350 | 48,150 | -0.01(-0.23%) |
Jul 04, 2019 | 4.380 | 4.380 | 4.300 | 4.360 | 31,064 | -0.04(-0.91%) |
Jul 03, 2019 | 4.360 | 4.420 | 4.310 | 4.400 | 160,769 | +0.02(+0.46%) |