Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.860 | 4.860 | 4.750 | 4.770 | 146,200 | +0.02(+0.42%) |
Aug 29, 2019 | 4.840 | 4.850 | 4.700 | 4.750 | 349,104 | -0.02(-0.42%) |
Aug 28, 2019 | 4.800 | 4.800 | 4.730 | 4.770 | 75,100 | +0.01(+0.21%) |
Aug 27, 2019 | 4.840 | 4.850 | 4.650 | 4.760 | 89,261 | -0.04(-0.83%) |
Aug 26, 2019 | 4.900 | 4.900 | 4.750 | 4.800 | 181,850 | -0.03(-0.62%) |
Aug 23, 2019 | 4.790 | 4.880 | 4.660 | 4.830 | 143,700 | +0.07(+1.47%) |
Aug 22, 2019 | 4.920 | 5.000 | 4.750 | 4.760 | 104,293 | -0.12(-2.46%) |
Aug 21, 2019 | 4.950 | 5.000 | 4.870 | 4.880 | 94,402 | -0.04(-0.81%) |
Aug 20, 2019 | 4.930 | 5.100 | 4.790 | 4.920 | 64,049 | +0.00(+0.00%) |
Aug 19, 2019 | 5.000 | 5.070 | 4.840 | 4.920 | 71,801 | +0.04(+0.82%) |
Aug 16, 2019 | 4.790 | 4.940 | 4.760 | 4.880 | 95,900 | +0.12(+2.52%) |
Aug 15, 2019 | 4.790 | 4.800 | 4.720 | 4.760 | 113,930 | +0.00(+0.00%) |
Aug 14, 2019 | 4.840 | 4.860 | 4.650 | 4.760 | 44,473 | -0.12(-2.46%) |
Aug 13, 2019 | 4.760 | 4.960 | 4.680 | 4.880 | 62,033 | +0.15(+3.17%) |
Aug 12, 2019 | 4.830 | 4.830 | 4.650 | 4.730 | 64,911 | -0.18(-3.67%) |
Aug 09, 2019 | 5.100 | 5.160 | 4.800 | 4.910 | 188,000 | +0.11(+2.29%) |
Aug 08, 2019 | 4.720 | 4.920 | 4.720 | 4.800 | 44,327 | +0.05(+1.05%) |
Aug 07, 2019 | 4.700 | 5.020 | 4.610 | 4.750 | 43,070 | +0.04(+0.85%) |
Aug 06, 2019 | 4.690 | 5.220 | 4.650 | 4.710 | 40,746 | +0.05(+1.07%) |
Aug 05, 2019 | 4.700 | 5.050 | 4.570 | 4.660 | 59,725 | -0.01(-0.21%) |
Aug 02, 2019 | 4.750 | 4.750 | 4.330 | 4.670 | 34,200 | -0.07(-1.48%) |
Aug 01, 2019 | 4.930 | 4.990 | 4.710 | 4.740 | 77,300 | -0.19(-3.85%) |
Jul 31, 2019 | 4.960 | 5.000 | 4.920 | 4.930 | 56,478 | -0.04(-0.80%) |
Jul 30, 2019 | 4.960 | 5.040 | 4.950 | 4.970 | 27,963 | -0.02(-0.40%) |
Jul 29, 2019 | 5.040 | 5.050 | 4.975 | 4.990 | 37,574 | -0.05(-0.99%) |
Jul 26, 2019 | 5.000 | 5.130 | 4.990 | 5.040 | 38,000 | +0.06(+1.20%) |
Jul 25, 2019 | 5.080 | 5.080 | 4.960 | 4.980 | 71,276 | -0.12(-2.35%) |
Jul 24, 2019 | 4.950 | 5.100 | 4.950 | 5.100 | 38,045 | +0.10(+2.00%) |
Jul 23, 2019 | 5.050 | 5.050 | 4.910 | 5.000 | 43,417 | +0.00(+0.00%) |
Jul 22, 2019 | 5.150 | 5.150 | 4.820 | 5.000 | 98,394 | -0.10(-1.96%) |
Jul 19, 2019 | 5.070 | 5.110 | 4.960 | 5.100 | 27,800 | +0.01(+0.20%) |
Jul 18, 2019 | 5.070 | 5.120 | 5.030 | 5.090 | 18,741 | +0.01(+0.20%) |
Jul 17, 2019 | 5.080 | 5.080 | 4.990 | 5.080 | 33,268 | +0.00(+0.00%) |
Jul 16, 2019 | 5.160 | 5.190 | 4.965 | 5.080 | 97,112 | -0.12(-2.31%) |
Jul 15, 2019 | 5.290 | 5.340 | 5.030 | 5.200 | 25,314 | -0.06(-1.14%) |
Jul 12, 2019 | 5.210 | 5.300 | 5.200 | 5.260 | 37,700 | +0.00(+0.00%) |
Jul 11, 2019 | 5.230 | 5.270 | 5.160 | 5.260 | 46,540 | +0.07(+1.35%) |
Jul 10, 2019 | 5.270 | 5.270 | 5.180 | 5.190 | 24,392 | -0.02(-0.38%) |
Jul 09, 2019 | 5.230 | 5.230 | 5.200 | 5.210 | 27,131 | +0.01(+0.19%) |
Jul 08, 2019 | 5.210 | 5.300 | 5.180 | 5.200 | 21,394 | -0.04(-0.76%) |
Jul 05, 2019 | 5.220 | 5.380 | 5.190 | 5.240 | 49,500 | -0.01(-0.19%) |
Jul 03, 2019 | 5.290 | 5.350 | 5.220 | 5.250 | 47,000 | -0.02(-0.38%) |
Jul 02, 2019 | 5.400 | 5.410 | 5.200 | 5.270 | 72,707 | +0.12(+2.33%) |
Jul 01, 2019 | 5.370 | 5.480 | 5.150 | 5.150 | 131,166 | -0.15(-2.83%) |
Jun 28, 2019 | 5.170 | 5.360 | 5.110 | 5.300 | 1,165,300 | +0.15(+2.91%) |
Jun 27, 2019 | 5.200 | 5.210 | 5.100 | 5.150 | 61,368 | +0.05(+0.98%) |
Jun 26, 2019 | 5.280 | 5.280 | 5.090 | 5.100 | 63,179 | -0.08(-1.54%) |
Jun 25, 2019 | 5.160 | 5.200 | 5.100 | 5.180 | 163,181 | +0.00(+0.00%) |
Jun 24, 2019 | 5.200 | 5.220 | 5.100 | 5.180 | 156,751 | -0.05(-0.96%) |
Jun 21, 2019 | 5.190 | 5.230 | 5.100 | 5.230 | 202,700 | +0.03(+0.58%) |
Jun 20, 2019 | 5.240 | 5.270 | 5.130 | 5.200 | 215,898 | +0.01(+0.19%) |
Jun 19, 2019 | 5.170 | 5.280 | 5.130 | 5.190 | 223,840 | +0.03(+0.58%) |
Jun 18, 2019 | 5.120 | 5.190 | 5.100 | 5.160 | 64,687 | +0.02(+0.39%) |
Jun 17, 2019 | 5.060 | 5.200 | 5.060 | 5.140 | 60,902 | +0.05(+0.98%) |
Jun 14, 2019 | 5.140 | 5.180 | 5.040 | 5.090 | 49,500 | -0.07(-1.36%) |
Jun 13, 2019 | 5.090 | 5.230 | 4.960 | 5.160 | 65,079 | +0.06(+1.18%) |
Jun 12, 2019 | 5.230 | 5.230 | 4.990 | 5.100 | 72,581 | -0.01(-0.20%) |
Jun 11, 2019 | 5.040 | 5.180 | 4.865 | 5.110 | 87,583 | +0.11(+2.20%) |
Jun 10, 2019 | 4.950 | 5.180 | 4.920 | 5.000 | 116,678 | +0.09(+1.83%) |
Jun 07, 2019 | 4.900 | 4.990 | 4.820 | 4.910 | 62,100 | -0.02(-0.41%) |
Jun 06, 2019 | 4.900 | 5.000 | 4.810 | 4.930 | 84,693 | +0.03(+0.61%) |
Jun 05, 2019 | 4.900 | 4.970 | 4.800 | 4.900 | 62,003 | +0.03(+0.62%) |
Jun 04, 2019 | 4.890 | 4.890 | 4.790 | 4.870 | 33,638 | +0.02(+0.41%) |