Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.110 | 5.300 | 5.090 | 5.240 | 19,971 | +0.05(+0.96%) |
Sep 27, 2019 | 5.310 | 5.337 | 5.190 | 5.190 | 17,300 | -0.03(-0.57%) |
Sep 26, 2019 | 5.330 | 5.440 | 5.210 | 5.220 | 37,995 | -0.08(-1.51%) |
Sep 25, 2019 | 5.380 | 5.420 | 5.248 | 5.300 | 16,664 | -0.06(-1.12%) |
Sep 24, 2019 | 5.470 | 5.510 | 5.322 | 5.360 | 21,420 | -0.08(-1.47%) |
Sep 23, 2019 | 5.290 | 5.505 | 5.290 | 5.440 | 51,641 | +0.16(+3.03%) |
Sep 20, 2019 | 5.160 | 5.340 | 5.160 | 5.280 | 96,000 | +0.06(+1.15%) |
Sep 19, 2019 | 5.130 | 5.280 | 5.130 | 5.220 | 48,256 | +0.05(+0.97%) |
Sep 18, 2019 | 5.230 | 5.300 | 5.170 | 5.170 | 38,158 | -0.07(-1.34%) |
Sep 17, 2019 | 5.300 | 5.300 | 5.190 | 5.240 | 21,081 | -0.06(-1.13%) |
Sep 16, 2019 | 5.260 | 5.370 | 5.174 | 5.300 | 39,398 | +0.07(+1.34%) |
Sep 13, 2019 | 5.200 | 5.270 | 5.120 | 5.230 | 16,700 | +0.03(+0.58%) |
Sep 12, 2019 | 5.095 | 5.200 | 5.095 | 5.200 | 15,517 | +0.02(+0.39%) |
Sep 11, 2019 | 5.220 | 5.240 | 5.150 | 5.180 | 14,901 | -0.07(-1.33%) |
Sep 10, 2019 | 5.080 | 5.345 | 5.080 | 5.250 | 29,127 | +0.12(+2.34%) |
Sep 09, 2019 | 4.890 | 5.130 | 4.890 | 5.130 | 22,317 | +0.26(+5.34%) |
Sep 06, 2019 | 4.870 | 4.890 | 4.850 | 4.870 | 13,200 | +0.01(+0.21%) |
Sep 05, 2019 | 4.870 | 4.965 | 4.850 | 4.860 | 8,677 | +0.05(+1.04%) |
Sep 04, 2019 | 4.700 | 4.910 | 4.700 | 4.810 | 40,719 | +0.06(+1.26%) |
Sep 03, 2019 | 4.960 | 4.960 | 4.710 | 4.750 | 45,032 | -0.12(-2.46%) |
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%) |