Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.580 | 4.620 | 4.550 | 4.620 | 1,545 | -0.00(-0.11%) |
Sep 27, 2019 | 4.630 | 4.630 | 4.625 | 4.625 | 500 | +0.22(+5.11%) |
Sep 26, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 574 | -0.32(-6.78%) |
Sep 24, 2019 | 4.720 | 4.720 | 4.720 | 0 | -0.10(-2.07%) | |
Sep 23, 2019 | 4.820 | 4.820 | 4.820 | 4.820 | 261 | -0.20(-3.98%) |
Sep 20, 2019 | 5.020 | 5.020 | 5.020 | 11 | +0.00(+0.00%) | |
Sep 19, 2019 | 5.020 | 5.020 | 5.020 | 5.020 | 218 | -0.02(-0.40%) |
Sep 18, 2019 | 5.000 | 5.040 | 5.000 | 5.040 | 2,813 | -0.08(-1.56%) |
Sep 17, 2019 | 5.015 | 5.120 | 4.910 | 5.120 | 3,342 | +0.01(+0.20%) |
Sep 16, 2019 | 5.125 | 5.125 | 5.110 | 5.110 | 400 | -0.11(-2.11%) |
Sep 13, 2019 | 5.170 | 5.220 | 5.170 | 5.220 | 200 | +0.24(+4.82%) |
Sep 12, 2019 | 5.125 | 5.125 | 4.980 | 4.980 | 389 | -0.12(-2.35%) |
Sep 11, 2019 | 4.950 | 5.100 | 4.950 | 5.100 | 314 | +0.10(+2.00%) |
Sep 10, 2019 | 5.024 | 5.050 | 4.920 | 5.000 | 4,786 | +0.35(+7.53%) |
Sep 09, 2019 | 4.745 | 4.750 | 4.650 | 4.650 | 2,226 | +0.10(+2.20%) |
Sep 06, 2019 | 4.640 | 4.640 | 4.550 | 4.550 | 300 | -0.14(-2.99%) |
Sep 05, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 489 | +0.25(+5.63%) |
Sep 04, 2019 | 4.440 | 4.440 | 4.440 | 3,800 | +0.00(+0.00%) | |
Sep 03, 2019 | 4.440 | 4.440 | 4.440 | 4.440 | 206 | -0.12(-2.74%) |
Aug 30, 2019 | 4.565 | 4.565 | 4.565 | 4.565 | 100 | +0.17(+3.75%) |
Aug 29, 2019 | 4.500 | 4.500 | 4.400 | 4.400 | 1,261 | +0.02(+0.46%) |
Aug 28, 2019 | 4.380 | 4.380 | 4.380 | 4.380 | 455 | -0.10(-2.23%) |
Aug 27, 2019 | 4.480 | 4.480 | 4.480 | 4.480 | 161 | -0.09(-1.97%) |
Aug 26, 2019 | 4.475 | 4.570 | 4.380 | 4.570 | 1,056 | +0.19(+4.34%) |
Aug 23, 2019 | 4.380 | 4.480 | 4.380 | 4.380 | 6,000 | -0.02(-0.45%) |
Aug 22, 2019 | 4.458 | 4.527 | 4.400 | 4.400 | 9,189 | -0.04(-0.90%) |
Aug 21, 2019 | 4.440 | 4.440 | 4.410 | 4.440 | 4,681 | +0.11(+2.54%) |
Aug 20, 2019 | 4.380 | 4.413 | 4.280 | 4.330 | 1,448 | -0.02(-0.46%) |
Aug 19, 2019 | 4.450 | 4.450 | 4.350 | 4.350 | 11,582 | -0.03(-0.68%) |
Aug 15, 2019 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 4.490 | 4.490 | 4.380 | 4.380 | 1,464 | -0.22(-4.78%) |
Aug 13, 2019 | 4.550 | 4.600 | 4.500 | 4.600 | 45,657 | +0.13(+2.91%) |
Aug 12, 2019 | 4.470 | 4.470 | 4.470 | 4.470 | 702 | -0.14(-3.04%) |
Aug 09, 2019 | 4.610 | 4.610 | 4.610 | 4.610 | 100 | -0.09(-1.91%) |
Aug 08, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 154 | -0.09(-1.98%) |
Aug 07, 2019 | 4.790 | 4.880 | 4.790 | 4.795 | 2,015 | -0.05(-1.13%) |
Aug 06, 2019 | 5.015 | 5.070 | 4.850 | 4.850 | 2,302 | -0.04(-0.82%) |
Aug 05, 2019 | 4.915 | 4.915 | 4.890 | 4.890 | 1,701 | -0.21(-4.12%) |
Aug 02, 2019 | 4.890 | 5.100 | 4.890 | 5.100 | 1,300 | +0.06(+1.19%) |
Aug 01, 2019 | 5.085 | 5.190 | 5.040 | 5.040 | 1,761 | -0.23(-4.36%) |
Jul 30, 2019 | 5.270 | 5.270 | 5.270 | 0 | +0.03(+0.57%) | |
Jul 29, 2019 | 5.240 | 5.270 | 5.240 | 5.240 | 3,140 | -0.09(-1.75%) |
Jul 26, 2019 | 5.260 | 5.333 | 5.260 | 5.333 | 114,500 | -0.10(-1.86%) |
Jul 25, 2019 | 5.523 | 5.523 | 5.434 | 5.434 | 267 | -0.08(-1.37%) |
Jul 24, 2019 | 5.510 | 5.510 | 5.510 | 5.510 | 874 | +0.01(+0.18%) |
Jul 23, 2019 | 5.500 | 5.500 | 5.500 | 5.500 | 918 | +0.33(+6.38%) |
Jul 22, 2019 | 5.211 | 5.290 | 5.170 | 5.170 | 3,419 | +0.01(+0.18%) |
Jul 19, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | -0.01(-0.18%) |
Jul 18, 2019 | 5.170 | 5.170 | 5.170 | 5.170 | 326 | -0.13(-2.45%) |
Jul 17, 2019 | 5.315 | 5.315 | 5.300 | 5.300 | 7,018 | -0.11(-2.03%) |
Jul 16, 2019 | 5.425 | 5.425 | 5.410 | 5.410 | 244 | +0.10(+1.88%) |
Jul 15, 2019 | 5.400 | 5.400 | 5.310 | 5.310 | 606 | -0.13(-2.39%) |
Jul 12, 2019 | 5.480 | 5.480 | 5.440 | 5.440 | 1,800 | +0.00(+0.00%) |
Jul 11, 2019 | 5.370 | 5.440 | 5.320 | 5.440 | 2,726 | -0.39(-6.69%) |
Jul 10, 2019 | 5.780 | 5.830 | 5.600 | 5.830 | 1,775 | +0.06(+1.04%) |
Jul 09, 2019 | 5.720 | 5.770 | 5.720 | 5.770 | 1,817 | -0.09(-1.54%) |
Jul 08, 2019 | 5.860 | 5.860 | 5.860 | 5.860 | 184 | -0.05(-0.85%) |
Jul 05, 2019 | 5.910 | 5.910 | 5.910 | 5.910 | 900 | -0.07(-1.17%) |
Jul 03, 2019 | 5.980 | 5.980 | 5.980 | 5.980 | 200 | -0.17(-2.76%) |
Jul 02, 2019 | 6.150 | 6.150 | 6.150 | 6.150 | 329 | -0.15(-2.38%) |