Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.305 | 4.330 | 4.270 | 4.300 | 45,938 | +0.03(+0.70%) |
Sep 27, 2019 | 4.300 | 4.300 | 4.210 | 4.270 | 25,600 | +0.08(+1.91%) |
Sep 26, 2019 | 4.220 | 4.250 | 4.190 | 4.190 | 70,778 | +0.00(+0.00%) |
Sep 25, 2019 | 4.210 | 4.210 | 4.150 | 4.190 | 54,251 | +0.07(+1.70%) |
Sep 24, 2019 | 4.180 | 4.190 | 4.120 | 4.120 | 90,036 | -0.09(-2.14%) |
Sep 23, 2019 | 4.210 | 4.210 | 4.160 | 4.210 | 49,893 | +0.05(+1.20%) |
Sep 20, 2019 | 4.197 | 4.230 | 4.140 | 4.160 | 25,900 | -0.08(-1.89%) |
Sep 19, 2019 | 4.240 | 4.304 | 4.240 | 4.240 | 49,387 | -0.09(-2.08%) |
Sep 18, 2019 | 4.320 | 4.350 | 4.296 | 4.330 | 66,672 | +0.03(+0.70%) |
Sep 17, 2019 | 4.320 | 4.330 | 4.290 | 4.300 | 72,547 | -0.02(-0.46%) |
Sep 16, 2019 | 4.355 | 4.360 | 4.320 | 4.320 | 40,010 | -0.08(-1.82%) |
Sep 13, 2019 | 4.400 | 4.440 | 4.400 | 4.400 | 53,800 | -0.03(-0.68%) |
Sep 12, 2019 | 4.420 | 4.460 | 4.394 | 4.430 | 19,632 | -0.01(-0.23%) |
Sep 11, 2019 | 4.476 | 4.480 | 4.410 | 4.440 | 30,777 | +0.18(+4.23%) |
Sep 10, 2019 | 4.260 | 4.320 | 4.260 | 4.260 | 82,073 | -0.03(-0.70%) |
Sep 09, 2019 | 4.260 | 4.330 | 4.260 | 4.290 | 56,015 | -0.05(-1.15%) |
Sep 06, 2019 | 4.320 | 4.370 | 4.320 | 4.340 | 49,400 | +0.02(+0.46%) |
Sep 05, 2019 | 4.310 | 4.370 | 4.310 | 4.320 | 135,223 | -0.14(-3.14%) |
Sep 04, 2019 | 4.450 | 4.470 | 4.450 | 4.460 | 408,989 | +0.25(+6.00%) |
Sep 03, 2019 | 4.220 | 4.230 | 4.200 | 4.207 | 32,314 | -0.08(-1.92%) |
Aug 30, 2019 | 4.330 | 4.330 | 4.280 | 4.290 | 79,000 | -0.15(-3.38%) |
Aug 29, 2019 | 4.440 | 4.440 | 4.415 | 4.440 | 69,343 | +0.05(+1.14%) |
Aug 28, 2019 | 4.415 | 4.420 | 4.380 | 4.390 | 50,369 | +0.02(+0.46%) |
Aug 27, 2019 | 4.400 | 4.400 | 4.320 | 4.370 | 248,380 | +0.01(+0.23%) |
Aug 26, 2019 | 4.350 | 4.370 | 4.350 | 4.360 | 26,338 | +0.02(+0.46%) |
Aug 23, 2019 | 4.390 | 4.390 | 4.290 | 4.340 | 16,900 | -0.12(-2.69%) |
Aug 22, 2019 | 4.520 | 4.520 | 4.460 | 4.460 | 23,893 | -0.12(-2.62%) |
Aug 21, 2019 | 4.550 | 4.580 | 4.520 | 4.580 | 30,513 | +0.05(+1.22%) |
Aug 20, 2019 | 4.470 | 4.540 | 4.460 | 4.525 | 415,144 | +0.04(+1.00%) |
Aug 19, 2019 | 4.470 | 4.530 | 4.470 | 4.480 | 65,298 | +0.00(+0.00%) |
Aug 16, 2019 | 4.360 | 4.480 | 4.360 | 4.480 | 163,000 | +0.14(+3.23%) |
Aug 15, 2019 | 4.360 | 4.390 | 4.330 | 4.340 | 220,866 | +0.12(+2.84%) |
Aug 14, 2019 | 4.230 | 4.273 | 4.220 | 4.220 | 128,436 | -0.04(-0.94%) |
Aug 13, 2019 | 4.295 | 4.320 | 4.260 | 4.260 | 162,284 | -0.03(-0.58%) |
Aug 12, 2019 | 4.310 | 4.310 | 4.270 | 4.285 | 92,657 | -0.04(-0.81%) |
Aug 09, 2019 | 4.310 | 4.340 | 4.290 | 4.320 | 209,700 | -0.01(-0.23%) |
Aug 08, 2019 | 4.254 | 4.330 | 4.250 | 4.330 | 125,372 | +0.12(+2.85%) |
Aug 07, 2019 | 4.250 | 4.260 | 4.190 | 4.210 | 111,529 | -0.13(-3.00%) |
Aug 06, 2019 | 4.350 | 4.350 | 4.290 | 4.340 | 322,766 | +0.04(+0.93%) |
Aug 05, 2019 | 4.400 | 4.400 | 4.300 | 4.300 | 63,435 | -0.34(-7.33%) |
Aug 02, 2019 | 4.520 | 4.640 | 4.520 | 4.640 | 55,600 | -0.06(-1.28%) |
Aug 01, 2019 | 4.830 | 4.840 | 4.690 | 4.700 | 229,186 | -0.10(-2.08%) |
Jul 31, 2019 | 4.870 | 4.870 | 4.790 | 4.800 | 114,286 | -0.15(-3.03%) |
Jul 30, 2019 | 4.965 | 4.980 | 4.920 | 4.950 | 110,264 | +0.01(+0.20%) |
Jul 29, 2019 | 4.930 | 4.960 | 4.900 | 4.940 | 34,368 | -0.12(-2.47%) |
Jul 26, 2019 | 5.060 | 5.080 | 5.050 | 5.065 | 29,800 | -0.01(-0.30%) |
Jul 25, 2019 | 5.105 | 5.120 | 5.080 | 5.080 | 29,929 | -0.08(-1.55%) |
Jul 24, 2019 | 5.150 | 5.170 | 5.150 | 5.160 | 27,564 | -0.02(-0.39%) |
Jul 23, 2019 | 5.207 | 5.210 | 5.160 | 5.180 | 114,434 | +0.00(+0.10%) |
Jul 22, 2019 | 5.205 | 5.210 | 5.160 | 5.175 | 26,798 | -0.07(-1.33%) |
Jul 19, 2019 | 5.250 | 5.260 | 5.230 | 5.245 | 36,900 | +0.08(+1.65%) |
Jul 18, 2019 | 5.170 | 5.190 | 5.130 | 5.160 | 79,125 | -0.06(-1.15%) |
Jul 17, 2019 | 5.230 | 5.230 | 5.170 | 5.220 | 35,468 | +0.05(+0.97%) |
Jul 16, 2019 | 5.235 | 5.237 | 5.170 | 5.170 | 124,222 | -0.01(-0.19%) |
Jul 15, 2019 | 5.150 | 5.180 | 5.150 | 5.180 | 46,216 | +0.01(+0.19%) |
Jul 12, 2019 | 5.170 | 5.220 | 5.170 | 5.170 | 35,500 | -0.01(-0.19%) |
Jul 11, 2019 | 5.130 | 5.180 | 5.130 | 5.180 | 52,829 | +0.01(+0.19%) |
Jul 10, 2019 | 5.210 | 5.210 | 5.170 | 5.170 | 60,051 | -0.08(-1.52%) |
Jul 09, 2019 | 5.230 | 5.260 | 5.200 | 5.250 | 39,169 | -0.02(-0.38%) |
Jul 08, 2019 | 5.275 | 5.290 | 5.270 | 5.270 | 36,736 | -0.08(-1.50%) |
Jul 05, 2019 | 5.495 | 5.495 | 5.300 | 5.350 | 21,200 | +0.06(+1.13%) |
Jul 03, 2019 | 5.290 | 5.310 | 5.270 | 5.290 | 7,200 | +0.01(+0.19%) |
Jul 02, 2019 | 5.290 | 5.330 | 5.260 | 5.280 | 124,496 | -0.03(-0.56%) |