Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.695 | 4.695 | 4.645 | 4.645 | 70,431 | -0.07(-1.48%) |
Sep 27, 2019 | 4.635 | 4.725 | 4.611 | 4.715 | 82,032 | +0.11(+2.38%) |
Sep 26, 2019 | 4.735 | 4.785 | 4.576 | 4.606 | 113,343 | -0.19(-3.94%) |
Sep 25, 2019 | 4.735 | 4.824 | 4.655 | 4.795 | 95,673 | +0.07(+1.47%) |
Sep 24, 2019 | 4.864 | 4.914 | 4.725 | 4.725 | 74,888 | -0.12(-2.46%) |
Sep 23, 2019 | 4.904 | 4.904 | 4.815 | 4.844 | 95,602 | -0.09(-1.81%) |
Sep 20, 2019 | 4.944 | 4.994 | 4.864 | 4.934 | 333,758 | -0.01(-0.20%) |
Sep 19, 2019 | 4.775 | 4.974 | 4.775 | 4.944 | 226,584 | +0.13(+2.69%) |
Sep 18, 2019 | 4.815 | 4.914 | 4.765 | 4.815 | 134,841 | +0.02(+0.42%) |
Sep 17, 2019 | 4.765 | 4.864 | 4.765 | 4.795 | 171,637 | +0.02(+0.42%) |
Sep 16, 2019 | 4.854 | 5.063 | 4.765 | 4.775 | 1,551,185 | -0.16(-3.23%) |
Sep 13, 2019 | 4.974 | 5.013 | 4.934 | 4.934 | 238,154 | -0.03(-0.60%) |
Sep 12, 2019 | 4.974 | 4.994 | 4.834 | 4.964 | 173,295 | +0.02(+0.40%) |
Sep 11, 2019 | 4.805 | 4.994 | 4.665 | 4.944 | 160,483 | +0.19(+3.97%) |
Sep 10, 2019 | 4.874 | 4.994 | 4.755 | 4.755 | 217,565 | -0.12(-2.45%) |
Sep 09, 2019 | 4.546 | 4.934 | 4.536 | 4.874 | 294,663 | +0.38(+8.41%) |
Sep 06, 2019 | 4.496 | 4.626 | 4.476 | 4.496 | 112,995 | +0.03(+0.67%) |
Sep 05, 2019 | 4.287 | 4.556 | 4.287 | 4.466 | 166,937 | +0.24(+5.65%) |
Sep 04, 2019 | 4.148 | 4.347 | 4.148 | 4.228 | 218,053 | +0.11(+2.66%) |
Sep 03, 2019 | 4.108 | 4.287 | 4.068 | 4.118 | 318,329 | -0.01(-0.24%) |
Aug 30, 2019 | 4.148 | 4.198 | 4.078 | 4.128 | 102,640 | +0.00(+0.00%) |
Aug 29, 2019 | 4.138 | 4.228 | 4.078 | 4.128 | 94,772 | +0.05(+1.22%) |
Aug 28, 2019 | 4.118 | 4.178 | 4.068 | 4.078 | 96,353 | -0.04(-0.97%) |
Aug 27, 2019 | 4.238 | 4.327 | 4.098 | 4.118 | 124,886 | -0.07(-1.66%) |
Aug 26, 2019 | 4.068 | 4.208 | 4.068 | 4.188 | 160,936 | +0.12(+2.93%) |
Aug 23, 2019 | 4.188 | 4.267 | 3.999 | 4.068 | 191,408 | -0.09(-2.15%) |
Aug 22, 2019 | 4.188 | 4.257 | 4.158 | 4.158 | 85,308 | -0.03(-0.71%) |
Aug 21, 2019 | 4.188 | 4.327 | 4.098 | 4.188 | 145,798 | +0.03(+0.72%) |
Aug 20, 2019 | 4.128 | 4.198 | 4.098 | 4.158 | 83,970 | +0.04(+0.97%) |
Aug 19, 2019 | 3.979 | 4.248 | 3.979 | 4.118 | 235,915 | +0.16(+4.02%) |
Aug 16, 2019 | 3.879 | 3.979 | 3.879 | 3.959 | 145,767 | +0.12(+3.11%) |
Aug 15, 2019 | 3.830 | 3.879 | 3.790 | 3.840 | 223,431 | +0.00(+0.00%) |
Aug 14, 2019 | 3.830 | 3.870 | 3.730 | 3.840 | 199,895 | -0.08(-2.03%) |
Aug 13, 2019 | 3.919 | 4.029 | 3.904 | 3.919 | 115,507 | -0.01(-0.25%) |
Aug 12, 2019 | 3.889 | 3.979 | 3.879 | 3.929 | 46,142 | -0.01(-0.25%) |
Aug 09, 2019 | 3.919 | 4.019 | 3.919 | 3.939 | 153,307 | +0.02(+0.51%) |
Aug 08, 2019 | 3.820 | 3.959 | 3.820 | 3.919 | 225,224 | +0.10(+2.60%) |
Aug 07, 2019 | 3.879 | 3.969 | 3.780 | 3.820 | 153,481 | -0.11(-2.78%) |
Aug 06, 2019 | 3.889 | 3.979 | 3.830 | 3.929 | 140,867 | +0.02(+0.51%) |
Aug 05, 2019 | 3.949 | 3.949 | 3.800 | 3.909 | 197,836 | -0.09(-2.24%) |
Aug 02, 2019 | 4.098 | 4.108 | 3.959 | 3.999 | 155,217 | -0.11(-2.66%) |
Aug 01, 2019 | 4.257 | 4.337 | 4.049 | 4.108 | 183,150 | -0.18(-4.18%) |
Jul 31, 2019 | 4.417 | 4.427 | 4.267 | 4.287 | 181,640 | -0.18(-4.01%) |
Jul 30, 2019 | 4.407 | 4.576 | 4.387 | 4.466 | 179,972 | -0.01(-0.22%) |
Jul 29, 2019 | 4.466 | 4.566 | 4.417 | 4.476 | 104,479 | -0.01(-0.22%) |
Jul 26, 2019 | 4.357 | 4.536 | 4.357 | 4.486 | 107,164 | +0.14(+3.20%) |
Jul 25, 2019 | 4.357 | 4.397 | 4.287 | 4.347 | 173,791 | -0.03(-0.68%) |
Jul 24, 2019 | 4.257 | 4.417 | 4.257 | 4.377 | 128,842 | +0.11(+2.56%) |
Jul 23, 2019 | 4.277 | 4.357 | 4.252 | 4.267 | 145,627 | +0.02(+0.47%) |
Jul 22, 2019 | 4.427 | 4.427 | 4.248 | 4.248 | 305,781 | -0.21(-4.69%) |
Jul 19, 2019 | 4.407 | 4.496 | 4.407 | 4.456 | 141,344 | -0.01(-0.22%) |
Jul 18, 2019 | 4.626 | 4.635 | 4.432 | 4.466 | 208,715 | -0.18(-3.85%) |
Jul 17, 2019 | 4.635 | 4.655 | 4.506 | 4.645 | 244,116 | -0.03(-0.64%) |
Jul 16, 2019 | 4.606 | 4.695 | 4.591 | 4.675 | 112,498 | +0.08(+1.73%) |
Jul 15, 2019 | 4.586 | 4.665 | 4.566 | 4.596 | 83,183 | +0.03(+0.65%) |
Jul 12, 2019 | 4.576 | 4.626 | 4.506 | 4.566 | 254,038 | -0.01(-0.22%) |
Jul 11, 2019 | 4.506 | 4.626 | 4.506 | 4.576 | 93,113 | +0.06(+1.32%) |
Jul 10, 2019 | 4.675 | 4.715 | 4.456 | 4.516 | 103,255 | -0.13(-2.78%) |
Jul 09, 2019 | 4.526 | 4.745 | 4.526 | 4.645 | 206,631 | +0.10(+2.19%) |
Jul 08, 2019 | 4.526 | 4.591 | 4.496 | 4.546 | 90,724 | +0.00(+0.00%) |
Jul 05, 2019 | 4.496 | 4.566 | 4.456 | 4.546 | 47,148 | +0.02(+0.44%) |
Jul 03, 2019 | 4.546 | 4.546 | 4.437 | 4.526 | 32,370 | +0.00(+0.05%) |
Jul 02, 2019 | 4.672 | 4.672 | 4.405 | 4.524 | 101,285 | -0.14(-2.98%) |