Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.555 | 4.606 | 4.469 | 4.470 | 6,981 | -0.14(-3.12%) |
Sep 27, 2019 | 4.500 | 4.792 | 4.469 | 4.614 | 5,040 | -0.08(-1.60%) |
Sep 26, 2019 | 4.613 | 4.998 | 4.523 | 4.689 | 2,696 | +0.17(+3.67%) |
Sep 25, 2019 | 4.600 | 4.950 | 4.523 | 4.523 | 4,530 | -0.10(-2.21%) |
Sep 24, 2019 | 4.900 | 5.468 | 4.602 | 4.625 | 8,590 | -0.15(-3.18%) |
Sep 23, 2019 | 4.784 | 4.800 | 4.520 | 4.777 | 996 | +0.08(+1.64%) |
Sep 20, 2019 | 4.519 | 4.783 | 4.505 | 4.700 | 5,600 | +0.16(+3.41%) |
Sep 19, 2019 | 4.500 | 4.784 | 4.500 | 4.545 | 5,831 | -0.06(-1.22%) |
Sep 18, 2019 | 4.700 | 4.799 | 4.506 | 4.601 | 11,106 | -0.16(-3.34%) |
Sep 17, 2019 | 5.020 | 5.020 | 4.760 | 4.760 | 7,997 | -0.07(-1.35%) |
Sep 16, 2019 | 4.944 | 5.050 | 4.760 | 4.825 | 7,356 | -0.03(-0.64%) |
Sep 13, 2019 | 4.700 | 5.000 | 4.700 | 4.856 | 5,430 | -0.10(-1.94%) |
Sep 12, 2019 | 5.020 | 5.400 | 4.600 | 4.952 | 15,107 | -0.10(-2.04%) |
Sep 11, 2019 | 5.060 | 5.100 | 4.991 | 5.055 | 1,967 | +0.05(+1.10%) |
Sep 10, 2019 | 5.000 | 5.200 | 5.000 | 5.000 | 7,310 | -0.10(-1.96%) |
Sep 09, 2019 | 5.022 | 5.192 | 4.950 | 5.100 | 12,971 | +0.00(+0.00%) |
Sep 06, 2019 | 5.061 | 5.299 | 5.005 | 5.100 | 7,710 | +0.04(+0.79%) |
Sep 05, 2019 | 5.020 | 5.189 | 5.020 | 5.060 | 10,795 | -0.13(-2.49%) |
Sep 04, 2019 | 5.400 | 5.400 | 5.050 | 5.189 | 6,800 | -0.20(-3.68%) |
Sep 03, 2019 | 5.700 | 5.700 | 5.110 | 5.387 | 5,631 | -0.11(-2.05%) |
Aug 30, 2019 | 5.925 | 5.980 | 5.440 | 5.500 | 8,010 | -0.20(-3.51%) |
Aug 29, 2019 | 6.100 | 6.100 | 5.700 | 5.700 | 31,049 | +0.20(+3.64%) |
Aug 28, 2019 | 5.100 | 5.789 | 5.100 | 5.500 | 20,853 | +0.24(+4.56%) |
Aug 27, 2019 | 5.202 | 5.300 | 5.050 | 5.260 | 8,880 | +0.04(+0.77%) |
Aug 26, 2019 | 5.014 | 5.242 | 4.899 | 5.220 | 1,919 | +0.02(+0.38%) |
Aug 23, 2019 | 5.000 | 5.320 | 5.000 | 5.200 | 6,680 | +0.00(+0.00%) |
Aug 22, 2019 | 5.000 | 5.386 | 5.000 | 5.200 | 3,395 | -0.03(-0.54%) |
Aug 21, 2019 | 5.500 | 5.500 | 4.900 | 5.228 | 3,502 | -0.15(-2.83%) |
Aug 20, 2019 | 5.000 | 5.400 | 4.903 | 5.380 | 4,688 | +0.48(+9.75%) |
Aug 19, 2019 | 5.150 | 5.196 | 4.100 | 4.902 | 11,126 | -0.50(-9.22%) |
Aug 16, 2019 | 5.499 | 5.499 | 5.001 | 5.400 | 2,670 | +0.00(+0.00%) |
Aug 15, 2019 | 5.106 | 5.600 | 5.001 | 5.400 | 13,137 | +0.20(+3.85%) |
Aug 14, 2019 | 4.900 | 5.300 | 4.900 | 5.200 | 20,108 | +0.40(+8.33%) |
Aug 13, 2019 | 4.800 | 5.269 | 4.800 | 4.800 | 10,154 | +0.18(+3.96%) |
Aug 12, 2019 | 4.900 | 4.900 | 4.212 | 4.617 | 12,001 | +0.12(+2.60%) |
Aug 09, 2019 | 4.000 | 4.900 | 4.000 | 4.500 | 12,420 | +0.32(+7.66%) |
Aug 08, 2019 | 4.210 | 4.480 | 4.180 | 4.180 | 6,830 | +0.06(+1.38%) |
Aug 07, 2019 | 4.200 | 4.358 | 4.105 | 4.123 | 4,277 | -0.02(-0.53%) |
Aug 06, 2019 | 4.200 | 4.298 | 4.105 | 4.145 | 5,659 | +0.02(+0.44%) |
Aug 05, 2019 | 4.650 | 4.695 | 4.072 | 4.127 | 11,491 | -0.48(-10.48%) |
Aug 02, 2019 | 4.500 | 4.800 | 4.500 | 4.610 | 6,170 | +0.11(+2.44%) |
Aug 01, 2019 | 4.500 | 4.799 | 4.491 | 4.500 | 8,567 | +0.10(+2.27%) |
Jul 31, 2019 | 4.500 | 4.700 | 4.400 | 4.400 | 12,295 | +0.10(+2.33%) |
Jul 30, 2019 | 4.900 | 5.099 | 4.206 | 4.300 | 15,268 | -0.69(-13.90%) |
Jul 29, 2019 | 5.400 | 5.499 | 4.700 | 4.994 | 18,356 | -0.21(-4.13%) |
Jul 26, 2019 | 5.000 | 5.500 | 5.000 | 5.209 | 9,700 | +0.11(+2.14%) |
Jul 25, 2019 | 5.233 | 5.299 | 5.003 | 5.100 | 6,209 | -0.20(-3.77%) |
Jul 24, 2019 | 5.500 | 5.555 | 5.004 | 5.300 | 9,793 | +0.10(+1.92%) |
Jul 23, 2019 | 5.200 | 5.500 | 5.200 | 5.200 | 6,210 | -0.23(-4.27%) |
Jul 22, 2019 | 5.500 | 5.799 | 5.200 | 5.432 | 16,423 | -0.13(-2.28%) |
Jul 19, 2019 | 5.799 | 5.799 | 5.311 | 5.559 | 10,690 | -0.03(-0.59%) |
Jul 18, 2019 | 5.821 | 5.821 | 5.552 | 5.592 | 7,022 | -0.01(-0.14%) |
Jul 17, 2019 | 5.800 | 5.800 | 5.500 | 5.600 | 17,481 | -0.05(-0.88%) |
Jul 16, 2019 | 5.802 | 5.898 | 5.501 | 5.650 | 4,654 | -0.20(-3.42%) |
Jul 15, 2019 | 6.015 | 6.186 | 5.800 | 5.850 | 11,232 | -0.03(-0.51%) |
Jul 12, 2019 | 6.000 | 6.280 | 5.800 | 5.880 | 23,600 | -0.01(-0.17%) |
Jul 11, 2019 | 5.807 | 5.915 | 5.650 | 5.890 | 10,393 | +0.09(+1.55%) |
Jul 10, 2019 | 5.450 | 5.930 | 5.402 | 5.800 | 10,886 | +0.20(+3.57%) |
Jul 09, 2019 | 6.000 | 6.000 | 5.200 | 5.600 | 27,918 | -0.41(-6.82%) |
Jul 08, 2019 | 6.200 | 6.200 | 5.900 | 6.010 | 18,434 | -0.18(-2.97%) |
Jul 05, 2019 | 6.199 | 6.400 | 6.000 | 6.194 | 13,730 | -0.00(-0.08%) |
Jul 03, 2019 | 6.100 | 6.300 | 5.900 | 6.199 | 75,440 | -0.20(-3.14%) |
Jul 02, 2019 | 7.100 | 7.100 | 6.039 | 6.400 | 72,147 | -0.20(-3.03%) |