Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.460 | 4.530 | 4.329 | 4.470 | 14,100 | -0.01(-0.22%) |
Aug 29, 2019 | 4.420 | 4.520 | 4.420 | 4.480 | 6,097 | +0.04(+0.86%) |
Aug 28, 2019 | 4.300 | 4.470 | 4.300 | 4.442 | 18,041 | +0.12(+2.82%) |
Aug 27, 2019 | 4.300 | 4.410 | 4.300 | 4.320 | 18,865 | +0.01(+0.23%) |
Aug 26, 2019 | 4.500 | 4.540 | 4.300 | 4.310 | 38,791 | -0.19(-4.22%) |
Aug 23, 2019 | 4.550 | 4.560 | 4.468 | 4.500 | 16,100 | -0.02(-0.44%) |
Aug 22, 2019 | 4.630 | 4.670 | 4.520 | 4.520 | 16,034 | -0.16(-3.42%) |
Aug 21, 2019 | 4.650 | 4.680 | 4.640 | 4.680 | 14,643 | +0.04(+0.86%) |
Aug 20, 2019 | 4.670 | 4.670 | 4.620 | 4.640 | 9,849 | +0.02(+0.43%) |
Aug 19, 2019 | 4.710 | 4.750 | 4.610 | 4.620 | 25,705 | -0.00(-0.11%) |
Aug 16, 2019 | 4.650 | 4.750 | 4.580 | 4.625 | 38,300 | -0.03(-0.54%) |
Aug 15, 2019 | 4.640 | 4.700 | 4.580 | 4.650 | 61,249 | -0.08(-1.69%) |
Aug 14, 2019 | 4.780 | 4.780 | 4.650 | 4.730 | 22,354 | -0.08(-1.66%) |
Aug 13, 2019 | 4.800 | 4.830 | 4.710 | 4.810 | 7,704 | +0.05(+1.05%) |
Aug 12, 2019 | 4.850 | 4.940 | 4.700 | 4.760 | 23,580 | -0.16(-3.25%) |
Aug 09, 2019 | 4.900 | 4.960 | 4.810 | 4.920 | 18,800 | +0.06(+1.23%) |
Aug 08, 2019 | 4.990 | 4.990 | 4.784 | 4.860 | 17,836 | -0.08(-1.62%) |
Aug 07, 2019 | 4.900 | 5.000 | 4.800 | 4.940 | 88,623 | +0.05(+1.02%) |
Aug 06, 2019 | 4.750 | 4.900 | 4.736 | 4.890 | 50,039 | +0.22(+4.71%) |
Aug 05, 2019 | 4.690 | 4.710 | 4.620 | 4.670 | 28,190 | -0.08(-1.58%) |
Aug 02, 2019 | 4.820 | 4.926 | 4.650 | 4.745 | 42,600 | -0.12(-2.57%) |
Aug 01, 2019 | 4.770 | 4.940 | 4.756 | 4.870 | 43,161 | +0.12(+2.53%) |
Jul 31, 2019 | 4.710 | 4.770 | 4.630 | 4.750 | 15,759 | +0.10(+2.22%) |
Jul 30, 2019 | 4.670 | 4.720 | 4.595 | 4.647 | 23,489 | -0.00(-0.07%) |
Jul 29, 2019 | 4.690 | 4.780 | 4.650 | 4.650 | 29,737 | -0.07(-1.48%) |
Jul 26, 2019 | 4.650 | 4.791 | 4.650 | 4.720 | 18,600 | +0.04(+0.85%) |
Jul 25, 2019 | 4.670 | 4.700 | 4.660 | 4.680 | 5,242 | +0.00(+0.00%) |
Jul 24, 2019 | 4.650 | 4.720 | 4.650 | 4.680 | 21,484 | -0.03(-0.64%) |
Jul 23, 2019 | 4.650 | 4.710 | 4.630 | 4.710 | 6,862 | +0.05(+1.07%) |
Jul 22, 2019 | 4.650 | 4.750 | 4.599 | 4.660 | 20,003 | +0.01(+0.30%) |
Jul 19, 2019 | 4.660 | 4.700 | 4.580 | 4.646 | 20,600 | -0.03(-0.72%) |
Jul 18, 2019 | 4.780 | 4.780 | 4.590 | 4.680 | 24,665 | -0.06(-1.16%) |
Jul 17, 2019 | 4.850 | 4.880 | 4.710 | 4.735 | 25,108 | -0.09(-1.97%) |
Jul 16, 2019 | 4.900 | 4.915 | 4.670 | 4.830 | 61,579 | -0.03(-0.62%) |
Jul 15, 2019 | 5.060 | 5.060 | 4.780 | 4.860 | 61,662 | -0.21(-4.14%) |
Jul 12, 2019 | 4.950 | 5.090 | 4.720 | 5.070 | 43,900 | +0.12(+2.42%) |
Jul 11, 2019 | 4.970 | 5.000 | 4.925 | 4.950 | 52,677 | +0.00(+0.00%) |
Jul 10, 2019 | 4.850 | 4.950 | 4.850 | 4.950 | 25,053 | +0.03(+0.61%) |
Jul 09, 2019 | 4.880 | 4.920 | 4.810 | 4.920 | 21,165 | +0.05(+1.03%) |
Jul 08, 2019 | 4.910 | 4.950 | 4.750 | 4.870 | 9,136 | -0.02(-0.41%) |
Jul 05, 2019 | 4.900 | 4.910 | 4.870 | 4.890 | 24,600 | -0.03(-0.61%) |
Jul 03, 2019 | 4.960 | 5.000 | 4.920 | 4.920 | 19,200 | +0.01(+0.20%) |
Jul 02, 2019 | 4.650 | 4.980 | 4.650 | 4.910 | 39,955 | -0.09(-1.80%) |
Jul 01, 2019 | 5.040 | 5.040 | 4.920 | 5.000 | 20,477 | -0.05(-0.99%) |
Jun 28, 2019 | 5.100 | 5.100 | 4.945 | 5.050 | 218,000 | +0.02(+0.40%) |
Jun 27, 2019 | 4.850 | 5.080 | 4.800 | 5.030 | 64,119 | +0.18(+3.71%) |
Jun 26, 2019 | 4.730 | 4.870 | 4.645 | 4.850 | 52,881 | +0.17(+3.63%) |
Jun 25, 2019 | 4.650 | 4.790 | 4.650 | 4.680 | 13,540 | +0.02(+0.43%) |
Jun 24, 2019 | 4.680 | 4.760 | 4.610 | 4.660 | 17,254 | -0.14(-2.92%) |
Jun 21, 2019 | 4.490 | 4.800 | 4.490 | 4.800 | 60,700 | +0.34(+7.62%) |
Jun 20, 2019 | 4.610 | 4.640 | 4.400 | 4.460 | 60,804 | -0.18(-3.88%) |
Jun 19, 2019 | 4.590 | 4.760 | 4.590 | 4.640 | 13,131 | +0.01(+0.22%) |
Jun 18, 2019 | 4.764 | 4.764 | 4.628 | 4.630 | 23,069 | -0.04(-0.86%) |
Jun 17, 2019 | 4.740 | 4.740 | 4.670 | 4.670 | 21,230 | -0.12(-2.51%) |
Jun 14, 2019 | 4.770 | 4.830 | 4.714 | 4.790 | 20,800 | -0.01(-0.21%) |
Jun 13, 2019 | 4.670 | 4.810 | 4.670 | 4.800 | 23,950 | +0.18(+3.90%) |
Jun 12, 2019 | 4.670 | 4.750 | 4.585 | 4.620 | 12,524 | -0.11(-2.33%) |
Jun 11, 2019 | 4.762 | 4.762 | 4.530 | 4.730 | 50,406 | -0.07(-1.46%) |
Jun 10, 2019 | 4.660 | 4.800 | 4.646 | 4.800 | 46,856 | +0.10(+2.13%) |
Jun 07, 2019 | 4.710 | 4.710 | 4.607 | 4.700 | 45,200 | -0.08(-1.67%) |
Jun 06, 2019 | 4.660 | 4.800 | 4.600 | 4.780 | 44,742 | +0.08(+1.70%) |
Jun 05, 2019 | 4.650 | 4.750 | 4.550 | 4.700 | 37,544 | +0.03(+0.64%) |
Jun 04, 2019 | 4.770 | 4.770 | 4.530 | 4.670 | 61,443 | -0.01(-0.21%) |