Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.007 | 5.171 | 4.955 | 5.016 | 25,866 | -0.16(-3.01%) |
Sep 27, 2019 | 5.098 | 5.171 | 5.098 | 5.171 | 809 | +0.06(+1.18%) |
Sep 26, 2019 | 5.188 | 5.188 | 5.111 | 5.111 | 8,902 | -0.08(-1.50%) |
Sep 25, 2019 | 5.171 | 5.249 | 5.163 | 5.188 | 43,775 | +0.03(+0.67%) |
Sep 24, 2019 | 5.188 | 5.197 | 5.145 | 5.154 | 21,443 | -0.09(-1.65%) |
Sep 23, 2019 | 5.180 | 5.240 | 5.171 | 5.240 | 3,891 | -0.03(-0.49%) |
Sep 20, 2019 | 5.154 | 5.266 | 5.016 | 5.266 | 30,991 | +0.21(+4.10%) |
Sep 19, 2019 | 4.981 | 5.180 | 4.972 | 5.059 | 9,170 | -0.03(-0.51%) |
Sep 18, 2019 | 4.972 | 5.093 | 4.964 | 5.085 | 22,659 | +0.00(+0.00%) |
Sep 17, 2019 | 5.024 | 5.102 | 4.912 | 5.085 | 17,025 | +0.01(+0.17%) |
Sep 16, 2019 | 5.041 | 5.154 | 5.016 | 5.076 | 3,721 | -0.03(-0.51%) |
Sep 13, 2019 | 5.188 | 5.188 | 5.080 | 5.102 | 11,332 | -0.11(-2.16%) |
Sep 12, 2019 | 5.206 | 5.249 | 5.188 | 5.214 | 11,448 | -0.07(-1.31%) |
Sep 11, 2019 | 5.102 | 5.318 | 5.102 | 5.284 | 35,531 | +0.17(+3.38%) |
Sep 10, 2019 | 5.119 | 5.119 | 5.050 | 5.111 | 2,987 | +0.13(+2.60%) |
Sep 09, 2019 | 5.085 | 5.128 | 4.981 | 4.981 | 1,955 | -0.14(-2.70%) |
Sep 06, 2019 | 4.960 | 5.145 | 4.960 | 5.119 | 11,795 | -0.03(-0.67%) |
Sep 05, 2019 | 5.275 | 5.275 | 4.970 | 5.154 | 11,048 | -0.10(-1.97%) |
Sep 04, 2019 | 5.111 | 5.258 | 5.047 | 5.258 | 23,414 | +0.07(+1.42%) |
Sep 03, 2019 | 5.171 | 5.188 | 5.102 | 5.184 | 7,369 | +0.13(+2.65%) |
Aug 30, 2019 | 4.972 | 5.102 | 4.972 | 5.050 | 6,360 | +0.08(+1.57%) |
Aug 29, 2019 | 4.843 | 5.015 | 4.843 | 4.972 | 18,051 | +0.13(+2.68%) |
Aug 28, 2019 | 4.843 | 4.869 | 4.843 | 4.843 | 3,599 | +0.00(+0.00%) |
Aug 27, 2019 | 4.894 | 4.894 | 4.843 | 4.843 | 11,790 | -0.03(-0.71%) |
Aug 26, 2019 | 4.843 | 4.972 | 4.834 | 4.877 | 21,546 | +0.03(+0.53%) |
Aug 23, 2019 | 4.929 | 4.929 | 4.799 | 4.851 | 13,761 | -0.06(-1.23%) |
Aug 22, 2019 | 4.894 | 4.912 | 4.869 | 4.912 | 1,576 | -0.02(-0.35%) |
Aug 21, 2019 | 4.903 | 4.968 | 4.901 | 4.929 | 4,194 | +0.07(+1.42%) |
Aug 20, 2019 | 4.874 | 4.948 | 4.851 | 4.860 | 4,638 | -0.01(-0.18%) |
Aug 19, 2019 | 4.817 | 4.929 | 4.817 | 4.869 | 26,746 | +0.03(+0.54%) |
Aug 16, 2019 | 4.877 | 4.877 | 4.808 | 4.843 | 34,114 | +0.03(+0.54%) |
Aug 15, 2019 | 4.860 | 4.860 | 4.791 | 4.817 | 32,491 | -0.10(-1.94%) |
Aug 14, 2019 | 4.920 | 4.920 | 4.894 | 4.912 | 6,536 | -0.01(-0.18%) |
Aug 13, 2019 | 4.886 | 4.925 | 4.886 | 4.920 | 7,892 | +0.00(+0.00%) |
Aug 12, 2019 | 4.860 | 4.929 | 4.858 | 4.920 | 4,538 | +0.03(+0.71%) |
Aug 09, 2019 | 4.869 | 4.929 | 4.869 | 4.886 | 4,394 | +0.05(+1.07%) |
Aug 08, 2019 | 4.791 | 4.955 | 4.791 | 4.834 | 10,363 | +0.04(+0.90%) |
Aug 07, 2019 | 4.799 | 4.860 | 4.791 | 4.791 | 13,873 | +0.03(+0.73%) |
Aug 06, 2019 | 4.704 | 4.918 | 4.704 | 4.756 | 13,627 | +0.05(+1.10%) |
Aug 05, 2019 | 4.781 | 4.781 | 4.704 | 4.704 | 14,530 | -0.14(-2.83%) |
Aug 02, 2019 | 4.815 | 4.841 | 4.790 | 4.841 | 31,801 | +0.01(+0.18%) |
Aug 01, 2019 | 4.798 | 4.867 | 4.798 | 4.833 | 12,106 | -0.02(-0.35%) |
Jul 31, 2019 | 4.867 | 4.918 | 4.627 | 4.850 | 27,151 | -0.03(-0.53%) |
Jul 30, 2019 | 4.875 | 4.909 | 4.807 | 4.875 | 10,654 | +0.09(+1.97%) |
Jul 29, 2019 | 4.790 | 4.897 | 4.772 | 4.781 | 19,342 | -0.01(-0.18%) |
Jul 26, 2019 | 4.756 | 4.824 | 4.711 | 4.790 | 14,497 | +0.00(+0.00%) |
Jul 25, 2019 | 4.704 | 4.831 | 4.687 | 4.790 | 33,685 | +0.06(+1.27%) |
Jul 24, 2019 | 4.790 | 4.790 | 4.721 | 4.730 | 14,511 | -0.06(-1.25%) |
Jul 23, 2019 | 4.771 | 4.833 | 4.771 | 4.790 | 10,191 | -0.01(-0.18%) |
Jul 22, 2019 | 4.756 | 4.821 | 4.738 | 4.798 | 9,298 | +0.01(+0.18%) |
Jul 19, 2019 | 4.790 | 4.833 | 4.773 | 4.790 | 4,910 | +0.04(+0.90%) |
Jul 18, 2019 | 4.756 | 4.790 | 4.747 | 4.747 | 5,620 | +0.00(+0.00%) |
Jul 17, 2019 | 4.747 | 4.764 | 4.730 | 4.747 | 11,657 | -0.01(-0.18%) |
Jul 16, 2019 | 4.747 | 4.764 | 4.747 | 4.756 | 3,391 | +0.01(+0.18%) |
Jul 15, 2019 | 4.756 | 4.790 | 4.747 | 4.747 | 10,351 | +0.03(+0.54%) |
Jul 12, 2019 | 4.704 | 4.780 | 4.704 | 4.721 | 24,552 | +0.00(+0.00%) |
Jul 11, 2019 | 4.713 | 4.738 | 4.704 | 4.721 | 29,913 | +0.02(+0.36%) |
Jul 10, 2019 | 4.632 | 4.737 | 4.632 | 4.704 | 32,623 | +0.06(+1.29%) |
Jul 09, 2019 | 4.503 | 4.696 | 4.503 | 4.644 | 18,610 | +0.03(+0.56%) |
Jul 08, 2019 | 4.721 | 4.843 | 4.619 | 4.619 | 9,498 | -0.13(-2.79%) |
Jul 05, 2019 | 4.670 | 4.781 | 4.670 | 4.751 | 7,716 | +0.12(+2.49%) |
Jul 03, 2019 | 4.653 | 4.721 | 4.619 | 4.636 | 14,848 | -0.02(-0.37%) |
Jul 02, 2019 | 4.704 | 4.704 | 4.452 | 4.653 | 27,318 | -0.04(-0.91%) |