Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.890 | 4.940 | 4.810 | 4.860 | 63,100 | +0.01(+0.21%) |
Aug 29, 2019 | 4.880 | 4.970 | 4.830 | 4.850 | 46,811 | -0.01(-0.21%) |
Aug 28, 2019 | 4.780 | 4.950 | 4.770 | 4.860 | 57,990 | +0.05(+1.04%) |
Aug 27, 2019 | 4.830 | 4.910 | 4.720 | 4.810 | 134,088 | -0.04(-0.82%) |
Aug 26, 2019 | 4.750 | 4.890 | 4.740 | 4.850 | 76,142 | +0.10(+2.11%) |
Aug 23, 2019 | 4.750 | 4.800 | 4.720 | 4.750 | 133,500 | -0.02(-0.42%) |
Aug 22, 2019 | 4.880 | 4.880 | 4.720 | 4.770 | 308,628 | -0.10(-2.05%) |
Aug 21, 2019 | 4.820 | 4.940 | 4.820 | 4.870 | 146,389 | +0.03(+0.62%) |
Aug 20, 2019 | 4.880 | 4.910 | 4.810 | 4.840 | 139,324 | -0.04(-0.82%) |
Aug 19, 2019 | 4.880 | 4.940 | 4.830 | 4.880 | 112,866 | +0.02(+0.41%) |
Aug 16, 2019 | 4.910 | 4.975 | 4.800 | 4.860 | 266,000 | -0.05(-1.02%) |
Aug 15, 2019 | 4.900 | 4.980 | 4.880 | 4.910 | 83,893 | -0.03(-0.61%) |
Aug 14, 2019 | 5.010 | 5.090 | 4.900 | 4.940 | 207,762 | -0.08(-1.59%) |
Aug 13, 2019 | 4.990 | 5.120 | 4.980 | 5.020 | 105,998 | -0.03(-0.59%) |
Aug 12, 2019 | 5.080 | 5.150 | 4.970 | 5.050 | 166,451 | -0.06(-1.17%) |
Aug 09, 2019 | 4.900 | 5.120 | 4.900 | 5.110 | 257,500 | +0.09(+1.79%) |
Aug 08, 2019 | 5.020 | 5.150 | 4.970 | 5.020 | 172,312 | +0.01(+0.20%) |
Aug 07, 2019 | 4.980 | 5.040 | 4.900 | 5.010 | 219,959 | +0.05(+1.01%) |
Aug 06, 2019 | 4.980 | 4.990 | 4.920 | 4.960 | 200,524 | +0.01(+0.20%) |
Aug 05, 2019 | 4.990 | 4.990 | 4.900 | 4.950 | 305,992 | -0.02(-0.40%) |
Aug 02, 2019 | 4.900 | 4.990 | 4.890 | 4.970 | 268,400 | +0.07(+1.43%) |
Aug 01, 2019 | 4.960 | 4.995 | 4.900 | 4.900 | 215,468 | -0.04(-0.81%) |
Jul 31, 2019 | 4.930 | 4.990 | 4.900 | 4.940 | 219,796 | -0.02(-0.40%) |
Jul 30, 2019 | 4.950 | 5.020 | 4.900 | 4.960 | 257,539 | +0.05(+1.02%) |
Jul 29, 2019 | 5.000 | 5.000 | 4.900 | 4.910 | 300,586 | -0.02(-0.41%) |
Jul 26, 2019 | 4.970 | 4.980 | 4.920 | 4.930 | 233,900 | -0.04(-0.80%) |
Jul 25, 2019 | 4.950 | 5.070 | 4.940 | 4.970 | 223,774 | +0.02(+0.40%) |
Jul 24, 2019 | 4.950 | 5.000 | 4.920 | 4.950 | 1,372,812 | -0.22(-4.26%) |
Jul 23, 2019 | 5.140 | 5.290 | 5.140 | 5.170 | 151,252 | +0.03(+0.58%) |
Jul 22, 2019 | 5.270 | 5.290 | 5.100 | 5.140 | 245,835 | -0.15(-2.84%) |
Jul 19, 2019 | 5.420 | 5.640 | 5.290 | 5.290 | 180,600 | -0.31(-5.54%) |
Jul 18, 2019 | 5.700 | 5.700 | 5.450 | 5.600 | 156,963 | +0.05(+0.90%) |
Jul 17, 2019 | 5.480 | 5.690 | 5.477 | 5.550 | 191,661 | +0.05(+1.00%) |
Jul 16, 2019 | 5.410 | 5.540 | 5.350 | 5.495 | 279,241 | +0.09(+1.76%) |
Jul 15, 2019 | 5.280 | 5.400 | 5.260 | 5.400 | 348,793 | +0.16(+3.05%) |
Jul 12, 2019 | 5.210 | 5.280 | 5.182 | 5.240 | 111,200 | +0.03(+0.58%) |
Jul 11, 2019 | 5.300 | 5.320 | 5.160 | 5.210 | 113,156 | -0.08(-1.51%) |
Jul 10, 2019 | 5.310 | 5.350 | 5.230 | 5.290 | 184,746 | -0.01(-0.19%) |
Jul 09, 2019 | 5.150 | 5.320 | 5.140 | 5.300 | 306,296 | +0.21(+4.13%) |
Jul 08, 2019 | 5.150 | 5.160 | 5.050 | 5.090 | 123,726 | -0.04(-0.78%) |
Jul 05, 2019 | 5.140 | 5.250 | 5.060 | 5.130 | 105,200 | +0.02(+0.39%) |
Jul 03, 2019 | 5.060 | 5.140 | 5.050 | 5.110 | 45,700 | +0.06(+1.19%) |
Jul 02, 2019 | 5.120 | 5.140 | 5.020 | 5.050 | 70,391 | -0.05(-0.98%) |
Jul 01, 2019 | 5.280 | 5.300 | 5.020 | 5.100 | 247,603 | -0.21(-3.95%) |
Jun 28, 2019 | 5.340 | 5.480 | 5.250 | 5.310 | 105,400 | -0.02(-0.38%) |
Jun 27, 2019 | 5.290 | 5.350 | 5.190 | 5.330 | 137,676 | +0.10(+1.91%) |
Jun 26, 2019 | 5.260 | 5.330 | 5.180 | 5.230 | 49,417 | -0.01(-0.19%) |
Jun 25, 2019 | 5.170 | 5.380 | 5.170 | 5.240 | 75,024 | +0.09(+1.75%) |
Jun 24, 2019 | 5.520 | 5.570 | 5.150 | 5.150 | 209,351 | -0.37(-6.70%) |
Jun 21, 2019 | 5.180 | 5.530 | 5.150 | 5.520 | 221,700 | +0.32(+6.15%) |
Jun 20, 2019 | 5.200 | 5.380 | 5.160 | 5.200 | 99,813 | -0.06(-1.14%) |
Jun 19, 2019 | 5.310 | 5.430 | 5.210 | 5.260 | 64,814 | -0.05(-0.94%) |
Jun 18, 2019 | 5.330 | 5.385 | 5.260 | 5.310 | 67,601 | -0.01(-0.19%) |
Jun 17, 2019 | 5.400 | 5.440 | 5.260 | 5.320 | 144,056 | -0.08(-1.48%) |
Jun 14, 2019 | 5.290 | 5.400 | 5.213 | 5.400 | 60,000 | +0.11(+2.08%) |
Jun 13, 2019 | 5.370 | 5.390 | 5.250 | 5.290 | 50,970 | -0.03(-0.56%) |
Jun 12, 2019 | 5.110 | 5.380 | 5.020 | 5.320 | 161,070 | +0.16(+3.10%) |
Jun 11, 2019 | 5.370 | 5.370 | 5.130 | 5.160 | 153,786 | -0.21(-3.91%) |
Jun 10, 2019 | 5.210 | 5.640 | 5.200 | 5.370 | 266,250 | +0.17(+3.27%) |
Jun 07, 2019 | 5.250 | 5.340 | 5.130 | 5.200 | 131,200 | +0.01(+0.19%) |
Jun 06, 2019 | 5.090 | 5.275 | 4.991 | 5.190 | 115,845 | +0.10(+1.96%) |
Jun 05, 2019 | 4.940 | 5.090 | 4.940 | 5.090 | 135,481 | +0.15(+3.04%) |
Jun 04, 2019 | 4.890 | 5.110 | 4.890 | 4.940 | 151,954 | +0.05(+1.02%) |