Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 4.870 | 4.890 | 4.800 | 4.870 | 35,900 | +0.03(+0.62%) |
Aug 29, 2019 | 4.821 | 4.941 | 4.790 | 4.840 | 17,344 | -0.03(-0.62%) |
Aug 28, 2019 | 4.845 | 4.950 | 4.811 | 4.870 | 10,242 | +0.04(+0.83%) |
Aug 27, 2019 | 4.825 | 4.860 | 4.701 | 4.830 | 16,117 | +0.03(+0.63%) |
Aug 26, 2019 | 4.770 | 4.850 | 4.760 | 4.800 | 9,075 | +0.02(+0.42%) |
Aug 23, 2019 | 4.901 | 4.901 | 4.714 | 4.780 | 18,600 | -0.12(-2.45%) |
Aug 22, 2019 | 4.870 | 4.900 | 4.700 | 4.900 | 60,607 | +0.16(+3.38%) |
Aug 21, 2019 | 4.880 | 4.880 | 4.710 | 4.740 | 62,948 | -0.02(-0.42%) |
Aug 20, 2019 | 4.850 | 4.880 | 4.750 | 4.760 | 17,231 | -0.10(-2.06%) |
Aug 19, 2019 | 4.850 | 4.950 | 4.820 | 4.860 | 45,074 | +0.05(+1.04%) |
Aug 16, 2019 | 4.920 | 4.920 | 4.720 | 4.810 | 47,000 | -0.09(-1.84%) |
Aug 15, 2019 | 4.840 | 4.940 | 4.840 | 4.900 | 38,189 | +0.08(+1.66%) |
Aug 14, 2019 | 5.074 | 5.074 | 4.820 | 4.820 | 57,921 | -0.29(-5.68%) |
Aug 13, 2019 | 4.972 | 5.200 | 4.822 | 5.110 | 61,616 | +0.09(+1.79%) |
Aug 12, 2019 | 4.860 | 5.020 | 4.800 | 5.020 | 12,193 | +0.10(+2.14%) |
Aug 09, 2019 | 5.100 | 5.100 | 4.900 | 4.915 | 41,800 | -0.12(-2.29%) |
Aug 08, 2019 | 5.000 | 5.070 | 4.979 | 5.030 | 45,865 | +0.01(+0.20%) |
Aug 07, 2019 | 5.010 | 5.020 | 4.960 | 5.020 | 13,854 | -0.01(-0.20%) |
Aug 06, 2019 | 5.050 | 5.090 | 5.015 | 5.030 | 31,246 | -0.02(-0.49%) |
Aug 05, 2019 | 5.080 | 5.170 | 4.960 | 5.055 | 33,968 | -0.08(-1.65%) |
Aug 02, 2019 | 5.100 | 5.200 | 5.080 | 5.140 | 36,900 | -0.01(-0.19%) |
Aug 01, 2019 | 5.110 | 5.230 | 5.110 | 5.150 | 48,891 | +0.01(+0.19%) |
Jul 31, 2019 | 5.230 | 5.450 | 5.130 | 5.140 | 101,070 | -0.09(-1.72%) |
Jul 30, 2019 | 5.140 | 5.280 | 5.020 | 5.230 | 144,282 | +0.45(+9.41%) |
Jul 29, 2019 | 4.860 | 4.990 | 4.780 | 4.780 | 44,429 | -0.12(-2.45%) |
Jul 26, 2019 | 4.970 | 4.980 | 4.880 | 4.900 | 33,600 | -0.03(-0.61%) |
Jul 25, 2019 | 4.900 | 4.970 | 4.860 | 4.930 | 62,629 | +0.04(+0.82%) |
Jul 24, 2019 | 4.870 | 4.980 | 4.820 | 4.890 | 50,780 | +0.01(+0.20%) |
Jul 23, 2019 | 4.720 | 4.970 | 4.651 | 4.880 | 35,594 | +0.14(+2.95%) |
Jul 22, 2019 | 4.960 | 4.960 | 4.740 | 4.740 | 97,333 | -0.15(-3.07%) |
Jul 19, 2019 | 4.850 | 4.980 | 4.780 | 4.890 | 49,200 | +0.07(+1.45%) |
Jul 18, 2019 | 5.150 | 5.150 | 4.786 | 4.820 | 434,542 | +0.29(+6.40%) |
Jul 17, 2019 | 4.710 | 4.750 | 4.530 | 4.530 | 150,656 | -0.21(-4.43%) |
Jul 16, 2019 | 4.800 | 4.800 | 4.740 | 4.740 | 86,161 | -0.09(-1.86%) |
Jul 15, 2019 | 5.000 | 5.000 | 4.759 | 4.830 | 83,428 | -0.15(-3.01%) |
Jul 12, 2019 | 5.032 | 5.059 | 4.955 | 4.980 | 32,000 | -0.02(-0.40%) |
Jul 11, 2019 | 5.110 | 5.150 | 4.950 | 5.000 | 149,121 | -0.05(-0.99%) |
Jul 10, 2019 | 5.040 | 5.274 | 4.980 | 5.050 | 53,819 | +0.10(+2.02%) |
Jul 09, 2019 | 4.990 | 5.133 | 4.888 | 4.950 | 28,159 | -0.04(-0.80%) |
Jul 08, 2019 | 5.330 | 5.330 | 4.957 | 4.990 | 42,487 | -0.23(-4.41%) |
Jul 05, 2019 | 4.850 | 5.240 | 4.782 | 5.220 | 75,200 | +0.43(+8.98%) |
Jul 03, 2019 | 4.650 | 4.890 | 4.600 | 4.790 | 41,100 | +0.23(+5.04%) |
Jul 02, 2019 | 4.740 | 4.790 | 4.520 | 4.560 | 47,961 | -0.19(-4.00%) |
Jul 01, 2019 | 4.900 | 4.930 | 4.710 | 4.750 | 32,604 | -0.09(-1.86%) |
Jun 28, 2019 | 4.880 | 4.940 | 4.800 | 4.840 | 21,500 | +0.01(+0.21%) |
Jun 27, 2019 | 4.740 | 4.900 | 4.727 | 4.830 | 38,711 | +0.06(+1.26%) |
Jun 26, 2019 | 4.690 | 4.770 | 4.680 | 4.770 | 29,026 | +0.12(+2.58%) |
Jun 25, 2019 | 4.660 | 4.720 | 4.650 | 4.650 | 22,495 | -0.05(-1.06%) |
Jun 24, 2019 | 4.710 | 4.735 | 4.660 | 4.700 | 7,642 | +0.01(+0.21%) |
Jun 21, 2019 | 4.730 | 4.750 | 4.690 | 4.690 | 9,500 | -0.02(-0.42%) |
Jun 20, 2019 | 4.750 | 4.750 | 4.700 | 4.710 | 22,812 | -0.03(-0.63%) |
Jun 19, 2019 | 4.770 | 4.770 | 4.710 | 4.740 | 2,730 | -0.01(-0.21%) |
Jun 18, 2019 | 4.710 | 4.790 | 4.710 | 4.750 | 20,402 | -0.02(-0.42%) |
Jun 17, 2019 | 4.710 | 4.784 | 4.610 | 4.770 | 45,196 | +0.06(+1.27%) |
Jun 14, 2019 | 4.780 | 4.806 | 4.710 | 4.710 | 29,700 | -0.16(-3.29%) |
Jun 13, 2019 | 4.840 | 4.890 | 4.840 | 4.870 | 11,524 | -0.02(-0.41%) |
Jun 12, 2019 | 4.880 | 4.890 | 4.720 | 4.890 | 17,093 | +0.09(+1.87%) |
Jun 11, 2019 | 4.730 | 4.800 | 4.730 | 4.800 | 11,620 | +0.03(+0.63%) |
Jun 10, 2019 | 4.830 | 4.950 | 4.770 | 4.770 | 35,881 | -0.05(-1.04%) |
Jun 07, 2019 | 4.960 | 4.960 | 4.790 | 4.820 | 22,600 | -0.10(-2.03%) |
Jun 06, 2019 | 4.900 | 5.000 | 4.700 | 4.920 | 59,397 | +0.01(+0.20%) |
Jun 05, 2019 | 5.020 | 5.020 | 4.910 | 4.910 | 17,250 | -0.06(-1.21%) |
Jun 04, 2019 | 5.110 | 5.190 | 4.970 | 4.970 | 27,629 | -0.17(-3.31%) |