Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.669 | 4.715 | 4.669 | 4.715 | 120,009 | +0.05(+1.12%) |
Aug 29, 2019 | 4.645 | 4.686 | 4.645 | 4.663 | 50,523 | +0.02(+0.50%) |
Aug 28, 2019 | 4.628 | 4.657 | 4.616 | 4.640 | 241,889 | -0.01(-0.25%) |
Aug 27, 2019 | 4.669 | 4.715 | 4.651 | 4.651 | 42,253 | -0.02(-0.37%) |
Aug 26, 2019 | 4.663 | 4.709 | 4.645 | 4.669 | 35,737 | +0.02(+0.50%) |
Aug 23, 2019 | 4.698 | 4.721 | 4.634 | 4.645 | 39,313 | -0.05(-0.99%) |
Aug 22, 2019 | 4.703 | 4.730 | 4.692 | 4.692 | 32,740 | -0.04(-0.86%) |
Aug 21, 2019 | 4.761 | 4.770 | 4.709 | 4.732 | 96,713 | +0.02(+0.37%) |
Aug 20, 2019 | 4.686 | 4.738 | 4.686 | 4.715 | 32,083 | +0.01(+0.12%) |
Aug 19, 2019 | 4.732 | 4.840 | 4.703 | 4.709 | 29,267 | +0.04(+0.87%) |
Aug 16, 2019 | 4.674 | 4.703 | 4.616 | 4.669 | 34,830 | +0.03(+0.63%) |
Aug 15, 2019 | 4.640 | 4.654 | 4.625 | 4.640 | 23,658 | +0.00(+0.00%) |
Aug 14, 2019 | 4.651 | 4.657 | 4.599 | 4.640 | 52,904 | -0.08(-1.72%) |
Aug 13, 2019 | 4.686 | 4.756 | 4.686 | 4.721 | 38,111 | +0.01(+0.12%) |
Aug 12, 2019 | 4.674 | 4.721 | 4.669 | 4.715 | 58,794 | +0.01(+0.25%) |
Aug 09, 2019 | 4.727 | 4.761 | 4.680 | 4.703 | 88,455 | -0.01(-0.12%) |
Aug 08, 2019 | 4.709 | 4.767 | 4.709 | 4.709 | 103,072 | -0.02(-0.37%) |
Aug 07, 2019 | 4.692 | 4.764 | 4.685 | 4.727 | 127,286 | -0.01(-0.24%) |
Aug 06, 2019 | 4.773 | 4.779 | 4.706 | 4.738 | 117,652 | -0.01(-0.12%) |
Aug 05, 2019 | 4.854 | 4.872 | 4.738 | 4.744 | 222,932 | -0.22(-4.44%) |
Aug 02, 2019 | 4.959 | 5.017 | 4.941 | 4.964 | 39,658 | -0.01(-0.12%) |
Aug 01, 2019 | 5.109 | 5.109 | 4.941 | 4.970 | 108,610 | -0.14(-2.72%) |
Jul 31, 2019 | 5.173 | 5.179 | 5.092 | 5.109 | 49,569 | -0.07(-1.34%) |
Jul 30, 2019 | 5.173 | 5.179 | 5.138 | 5.179 | 33,464 | +0.02(+0.45%) |
Jul 29, 2019 | 5.191 | 5.202 | 5.156 | 5.156 | 27,447 | -0.06(-1.22%) |
Jul 26, 2019 | 5.272 | 5.273 | 5.208 | 5.220 | 43,279 | -0.04(-0.77%) |
Jul 25, 2019 | 5.272 | 5.283 | 5.239 | 5.260 | 32,845 | -0.01(-0.22%) |
Jul 24, 2019 | 5.220 | 5.272 | 5.208 | 5.272 | 55,349 | +0.06(+1.22%) |
Jul 23, 2019 | 5.220 | 5.237 | 5.177 | 5.208 | 29,316 | -0.01(-0.11%) |
Jul 22, 2019 | 5.202 | 5.214 | 5.164 | 5.214 | 29,454 | +0.03(+0.56%) |
Jul 19, 2019 | 5.173 | 5.208 | 5.173 | 5.185 | 70,005 | +0.01(+0.22%) |
Jul 18, 2019 | 5.138 | 5.179 | 5.133 | 5.173 | 39,892 | +0.03(+0.68%) |
Jul 17, 2019 | 5.144 | 5.162 | 5.127 | 5.138 | 45,265 | -0.01(-0.11%) |
Jul 16, 2019 | 5.104 | 5.179 | 5.104 | 5.144 | 99,810 | +0.06(+1.14%) |
Jul 15, 2019 | 5.104 | 5.121 | 5.075 | 5.086 | 27,250 | -0.02(-0.34%) |
Jul 12, 2019 | 5.098 | 5.121 | 5.075 | 5.104 | 39,141 | +0.02(+0.46%) |
Jul 11, 2019 | 5.069 | 5.091 | 5.063 | 5.080 | 30,642 | +0.02(+0.34%) |
Jul 10, 2019 | 5.086 | 5.109 | 5.040 | 5.063 | 34,728 | +0.02(+0.46%) |
Jul 09, 2019 | 5.051 | 5.088 | 4.964 | 5.040 | 200,092 | -0.05(-1.03%) |
Jul 08, 2019 | 5.138 | 5.138 | 5.034 | 5.092 | 54,678 | -0.05(-1.01%) |
Jul 05, 2019 | 5.150 | 5.150 | 5.104 | 5.144 | 49,142 | -0.02(-0.34%) |
Jul 03, 2019 | 5.167 | 5.202 | 5.121 | 5.162 | 42,072 | -0.02(-0.34%) |
Jul 02, 2019 | 5.220 | 5.220 | 5.127 | 5.179 | 43,086 | -0.04(-0.78%) |
Jul 01, 2019 | 5.330 | 5.353 | 5.214 | 5.220 | 64,712 | -0.01(-0.28%) |
Jun 28, 2019 | 5.228 | 5.245 | 5.211 | 5.234 | 47,260 | +0.01(+0.11%) |
Jun 27, 2019 | 5.240 | 5.240 | 5.211 | 5.228 | 56,532 | +0.02(+0.33%) |
Jun 26, 2019 | 5.217 | 5.217 | 5.149 | 5.211 | 58,128 | +0.03(+0.55%) |
Jun 25, 2019 | 5.217 | 5.217 | 5.155 | 5.183 | 82,799 | -0.03(-0.65%) |
Jun 24, 2019 | 5.245 | 5.245 | 5.160 | 5.217 | 114,745 | +0.00(+0.00%) |
Jun 21, 2019 | 5.194 | 5.262 | 5.166 | 5.217 | 97,871 | +0.02(+0.33%) |
Jun 20, 2019 | 5.240 | 5.285 | 5.155 | 5.200 | 77,953 | +0.04(+0.77%) |
Jun 19, 2019 | 5.115 | 5.183 | 5.041 | 5.160 | 113,363 | +0.08(+1.56%) |
Jun 18, 2019 | 4.951 | 5.228 | 4.951 | 5.081 | 66,464 | +0.14(+2.75%) |
Jun 17, 2019 | 4.911 | 4.956 | 4.911 | 4.945 | 58,604 | +0.05(+0.93%) |
Jun 14, 2019 | 4.899 | 4.917 | 4.877 | 4.899 | 48,494 | -0.03(-0.58%) |
Jun 13, 2019 | 4.962 | 5.024 | 4.899 | 4.928 | 69,795 | -0.01(-0.11%) |
Jun 12, 2019 | 4.990 | 4.990 | 4.911 | 4.934 | 57,853 | -0.04(-0.80%) |
Jun 11, 2019 | 4.973 | 5.024 | 4.928 | 4.973 | 42,250 | +0.02(+0.34%) |
Jun 10, 2019 | 5.149 | 5.308 | 4.956 | 4.956 | 96,763 | -0.16(-3.10%) |
Jun 07, 2019 | 5.075 | 5.115 | 4.911 | 5.115 | 63,660 | +0.05(+0.89%) |
Jun 06, 2019 | 4.996 | 5.070 | 4.934 | 5.070 | 60,849 | +0.03(+0.56%) |
Jun 05, 2019 | 4.911 | 5.041 | 4.854 | 5.041 | 55,428 | +0.16(+3.25%) |
Jun 04, 2019 | 4.843 | 4.956 | 4.843 | 4.882 | 85,296 | +0.03(+0.58%) |