Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.520 | 4.528 | 4.378 | 4.445 | 93,162 | -0.08(-1.79%) |
Oct 30, 2019 | 4.547 | 4.623 | 4.526 | 4.526 | 64,681 | -0.07(-1.60%) |
Oct 29, 2019 | 4.446 | 4.653 | 4.446 | 4.600 | 56,422 | +0.07(+1.63%) |
Oct 28, 2019 | 4.466 | 4.680 | 4.419 | 4.526 | 117,949 | +0.08(+1.81%) |
Oct 25, 2019 | 4.586 | 4.620 | 4.426 | 4.446 | 179,968 | -0.17(-3.63%) |
Oct 24, 2019 | 4.459 | 4.647 | 4.419 | 4.613 | 79,431 | +0.09(+2.07%) |
Oct 23, 2019 | 4.473 | 4.633 | 4.386 | 4.520 | 108,523 | +0.05(+1.20%) |
Oct 22, 2019 | 4.593 | 4.593 | 4.359 | 4.466 | 176,920 | -0.12(-2.63%) |
Oct 21, 2019 | 4.740 | 4.759 | 4.560 | 4.586 | 324,239 | -0.29(-6.04%) |
Oct 18, 2019 | 4.807 | 4.881 | 4.740 | 4.881 | 74,825 | +0.13(+2.82%) |
Oct 17, 2019 | 4.888 | 4.980 | 4.740 | 4.747 | 48,814 | -0.07(-1.53%) |
Oct 16, 2019 | 4.761 | 4.854 | 4.761 | 4.821 | 30,667 | +0.04(+0.84%) |
Oct 15, 2019 | 5.062 | 5.062 | 4.781 | 4.781 | 80,690 | -0.23(-4.67%) |
Oct 14, 2019 | 4.921 | 5.080 | 4.921 | 5.015 | 34,667 | +0.13(+2.60%) |
Oct 11, 2019 | 4.894 | 5.346 | 4.888 | 4.888 | 67,357 | +0.01(+0.14%) |
Oct 10, 2019 | 4.908 | 4.944 | 4.734 | 4.881 | 58,892 | -0.01(-0.14%) |
Oct 09, 2019 | 5.290 | 5.356 | 4.740 | 4.888 | 103,647 | -0.37(-7.01%) |
Oct 08, 2019 | 5.256 | 5.348 | 5.189 | 5.256 | 32,652 | -0.01(-0.13%) |
Oct 07, 2019 | 5.223 | 5.356 | 5.189 | 5.263 | 30,085 | +0.07(+1.42%) |
Oct 04, 2019 | 5.290 | 5.330 | 5.189 | 5.189 | 24,792 | -0.10(-1.90%) |
Oct 03, 2019 | 5.410 | 5.410 | 5.290 | 5.290 | 23,215 | -0.09(-1.62%) |
Oct 02, 2019 | 5.356 | 5.429 | 5.296 | 5.377 | 41,570 | -0.01(-0.25%) |
Oct 01, 2019 | 5.464 | 5.464 | 5.370 | 5.390 | 21,442 | +0.00(+0.00%) |
Sep 30, 2019 | 5.383 | 5.490 | 5.363 | 5.390 | 48,348 | -0.07(-1.35%) |
Sep 27, 2019 | 5.504 | 5.510 | 5.377 | 5.464 | 20,162 | -0.05(-0.85%) |
Sep 26, 2019 | 5.464 | 5.594 | 5.464 | 5.510 | 43,844 | -0.07(-1.19%) |
Sep 25, 2019 | 5.517 | 5.577 | 5.338 | 5.577 | 163,881 | +0.05(+0.84%) |
Sep 24, 2019 | 5.577 | 5.618 | 5.424 | 5.530 | 93,099 | -0.03(-0.60%) |
Sep 23, 2019 | 5.550 | 5.637 | 5.510 | 5.564 | 89,810 | +0.09(+1.70%) |
Sep 20, 2019 | 5.344 | 5.477 | 5.344 | 5.471 | 45,036 | +0.13(+2.36%) |
Sep 19, 2019 | 5.205 | 5.431 | 5.179 | 5.344 | 101,781 | +0.14(+2.68%) |
Sep 18, 2019 | 5.212 | 5.291 | 5.092 | 5.205 | 167,183 | +0.08(+1.55%) |
Sep 17, 2019 | 4.714 | 5.298 | 4.647 | 5.125 | 404,731 | +0.41(+8.73%) |
Sep 16, 2019 | 4.747 | 4.847 | 4.624 | 4.714 | 199,193 | +0.08(+1.72%) |
Sep 13, 2019 | 4.687 | 4.687 | 4.581 | 4.634 | 55,579 | -0.05(-1.13%) |
Sep 12, 2019 | 4.793 | 4.840 | 4.654 | 4.687 | 57,670 | -0.11(-2.22%) |
Sep 11, 2019 | 4.853 | 4.853 | 4.720 | 4.793 | 79,834 | +0.01(+0.28%) |
Sep 10, 2019 | 4.813 | 4.866 | 4.747 | 4.780 | 66,941 | +0.01(+0.14%) |
Sep 09, 2019 | 4.747 | 4.813 | 4.654 | 4.774 | 72,218 | +0.02(+0.37%) |
Sep 06, 2019 | 4.734 | 4.852 | 4.694 | 4.756 | 36,450 | +0.03(+0.62%) |
Sep 05, 2019 | 4.920 | 4.986 | 4.714 | 4.726 | 62,928 | -0.17(-3.40%) |
Sep 04, 2019 | 4.953 | 4.999 | 4.861 | 4.892 | 30,806 | -0.03(-0.55%) |
Sep 03, 2019 | 4.913 | 5.012 | 4.898 | 4.920 | 54,484 | -0.03(-0.54%) |
Aug 30, 2019 | 5.019 | 5.019 | 4.867 | 4.946 | 44,584 | -0.06(-1.19%) |
Aug 29, 2019 | 4.853 | 5.006 | 4.827 | 5.006 | 38,426 | +0.14(+2.87%) |
Aug 28, 2019 | 4.590 | 4.873 | 4.538 | 4.866 | 150,728 | +0.24(+5.26%) |
Aug 27, 2019 | 4.400 | 4.636 | 4.400 | 4.623 | 54,611 | +0.15(+3.38%) |
Aug 26, 2019 | 4.439 | 4.485 | 4.400 | 4.472 | 73,947 | -0.05(-1.02%) |
Aug 23, 2019 | 4.617 | 4.617 | 4.413 | 4.518 | 79,680 | -0.11(-2.28%) |
Aug 22, 2019 | 4.669 | 4.678 | 4.553 | 4.623 | 63,110 | -0.03(-0.71%) |
Aug 21, 2019 | 4.761 | 4.761 | 4.603 | 4.656 | 45,494 | -0.04(-0.84%) |
Aug 20, 2019 | 4.590 | 4.702 | 4.524 | 4.695 | 32,567 | +0.14(+3.03%) |
Aug 19, 2019 | 4.709 | 4.786 | 4.551 | 4.557 | 79,869 | +0.01(+0.29%) |
Aug 16, 2019 | 4.419 | 4.580 | 4.419 | 4.544 | 62,041 | +0.14(+3.13%) |
Aug 15, 2019 | 4.505 | 4.575 | 4.386 | 4.406 | 51,725 | -0.01(-0.33%) |
Aug 14, 2019 | 4.571 | 4.603 | 4.415 | 4.421 | 67,433 | -0.17(-3.69%) |
Aug 13, 2019 | 4.906 | 4.906 | 4.590 | 4.590 | 102,354 | -0.22(-4.64%) |
Aug 12, 2019 | 4.945 | 5.031 | 4.774 | 4.814 | 100,692 | -0.14(-2.92%) |
Aug 09, 2019 | 5.031 | 5.031 | 4.932 | 4.958 | 23,265 | -0.07(-1.44%) |
Aug 08, 2019 | 4.912 | 5.031 | 4.866 | 5.031 | 68,386 | +0.12(+2.55%) |
Aug 07, 2019 | 5.018 | 5.018 | 4.891 | 4.906 | 45,434 | -0.14(-2.86%) |
Aug 06, 2019 | 5.031 | 5.156 | 5.031 | 5.051 | 28,817 | +0.00(+0.00%) |
Aug 05, 2019 | 5.110 | 5.116 | 4.985 | 5.051 | 53,244 | -0.14(-2.66%) |
Aug 02, 2019 | 5.195 | 5.241 | 5.162 | 5.189 | 22,201 | -0.03(-0.63%) |