Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.090 | 4.120 | 4.010 | 4.070 | 30,392 | -0.03(-0.73%) |
Oct 30, 2019 | 4.100 | 4.100 | 4.030 | 4.100 | 12,550 | +0.07(+1.74%) |
Oct 29, 2019 | 4.150 | 4.180 | 3.980 | 4.030 | 112,327 | -0.03(-0.74%) |
Oct 28, 2019 | 4.070 | 4.100 | 3.990 | 4.060 | 57,595 | -0.04(-0.98%) |
Oct 25, 2019 | 4.220 | 4.240 | 4.050 | 4.100 | 287,814 | -0.05(-1.20%) |
Oct 24, 2019 | 4.300 | 4.310 | 4.130 | 4.150 | 56,332 | -0.09(-2.12%) |
Oct 23, 2019 | 4.110 | 4.250 | 4.110 | 4.240 | 20,697 | +0.08(+1.92%) |
Oct 22, 2019 | 4.140 | 4.190 | 4.060 | 4.160 | 51,850 | +0.03(+0.73%) |
Oct 21, 2019 | 4.280 | 4.310 | 4.100 | 4.130 | 17,303 | +0.04(+0.98%) |
Oct 18, 2019 | 4.220 | 4.230 | 4.060 | 4.090 | 24,010 | -0.13(-3.08%) |
Oct 17, 2019 | 4.120 | 4.240 | 4.040 | 4.220 | 98,772 | +0.19(+4.71%) |
Oct 16, 2019 | 4.000 | 4.050 | 3.910 | 4.030 | 104,776 | +0.00(+0.00%) |
Oct 15, 2019 | 4.230 | 4.250 | 4.020 | 4.030 | 65,479 | -0.23(-5.40%) |
Oct 11, 2019 | 4.260 | 4.260 | 4.260 | 0 | -0.18(-4.05%) | |
Oct 10, 2019 | 4.230 | 4.530 | 4.130 | 4.440 | 351,542 | +0.14(+3.26%) |
Oct 09, 2019 | 4.370 | 4.400 | 4.250 | 4.300 | 202,626 | +0.00(+0.00%) |
Oct 08, 2019 | 4.420 | 4.420 | 4.230 | 4.300 | 143,135 | +0.03(+0.70%) |
Oct 07, 2019 | 4.390 | 4.440 | 4.200 | 4.270 | 117,551 | -0.14(-3.17%) |
Oct 04, 2019 | 4.590 | 4.590 | 4.340 | 4.410 | 39,554 | -0.09(-2.00%) |
Oct 03, 2019 | 4.640 | 4.700 | 4.460 | 4.500 | 36,075 | -0.10(-2.17%) |
Oct 02, 2019 | 4.320 | 4.700 | 4.320 | 4.600 | 97,752 | +0.17(+3.84%) |
Oct 01, 2019 | 4.420 | 4.620 | 4.400 | 4.430 | 41,201 | -0.01(-0.23%) |
Sep 30, 2019 | 4.540 | 4.550 | 4.340 | 4.440 | 51,382 | -0.10(-2.20%) |
Sep 27, 2019 | 4.850 | 4.880 | 4.420 | 4.540 | 146,804 | -0.31(-6.39%) |
Sep 26, 2019 | 4.630 | 4.870 | 4.550 | 4.850 | 87,249 | +0.22(+4.75%) |
Sep 25, 2019 | 5.040 | 5.040 | 4.570 | 4.630 | 133,619 | -0.43(-8.50%) |
Sep 24, 2019 | 5.060 | 5.100 | 5.000 | 5.060 | 49,109 | -0.02(-0.39%) |
Sep 23, 2019 | 4.920 | 5.100 | 4.900 | 5.080 | 82,725 | +0.18(+3.67%) |
Sep 20, 2019 | 4.870 | 4.970 | 4.680 | 4.900 | 117,866 | +0.03(+0.62%) |
Sep 19, 2019 | 4.990 | 5.040 | 4.820 | 4.870 | 50,791 | -0.11(-2.21%) |
Sep 18, 2019 | 5.310 | 5.410 | 4.940 | 4.980 | 40,893 | -0.33(-6.21%) |
Sep 17, 2019 | 4.980 | 5.360 | 4.940 | 5.310 | 46,926 | +0.40(+8.15%) |
Sep 16, 2019 | 4.970 | 5.290 | 4.760 | 4.910 | 102,008 | -0.10(-2.00%) |
Sep 13, 2019 | 5.170 | 5.350 | 4.920 | 5.010 | 164,401 | -0.06(-1.18%) |
Sep 12, 2019 | 5.000 | 5.130 | 4.880 | 5.070 | 90,706 | +0.29(+6.07%) |
Sep 11, 2019 | 4.650 | 4.860 | 4.650 | 4.780 | 90,222 | +0.17(+3.69%) |
Sep 10, 2019 | 4.780 | 4.830 | 4.610 | 4.610 | 58,489 | -0.16(-3.35%) |
Sep 09, 2019 | 5.060 | 5.110 | 4.730 | 4.770 | 135,552 | -0.30(-5.92%) |
Sep 06, 2019 | 5.310 | 5.460 | 5.070 | 5.070 | 113,954 | -0.18(-3.43%) |
Sep 05, 2019 | 5.600 | 5.600 | 5.080 | 5.250 | 194,988 | -0.50(-8.70%) |
Sep 04, 2019 | 5.500 | 5.870 | 5.320 | 5.750 | 159,968 | +0.25(+4.55%) |
Sep 03, 2019 | 5.610 | 5.650 | 5.470 | 5.500 | 82,878 | +0.04(+0.73%) |
Aug 30, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.16(+3.02%) | |
Aug 29, 2019 | 5.610 | 5.610 | 5.250 | 5.300 | 69,169 | -0.26(-4.68%) |
Aug 28, 2019 | 5.540 | 5.590 | 5.340 | 5.560 | 124,458 | +0.06(+1.09%) |
Aug 27, 2019 | 5.440 | 5.580 | 5.360 | 5.500 | 408,693 | +0.09(+1.66%) |
Aug 26, 2019 | 5.480 | 5.480 | 5.290 | 5.410 | 55,040 | -0.09(-1.64%) |
Aug 23, 2019 | 5.410 | 5.540 | 5.280 | 5.500 | 331,622 | +0.22(+4.17%) |
Aug 22, 2019 | 5.490 | 5.490 | 5.260 | 5.280 | 58,614 | -0.19(-3.47%) |
Aug 21, 2019 | 5.540 | 5.550 | 5.310 | 5.470 | 81,892 | -0.01(-0.18%) |
Aug 20, 2019 | 5.390 | 5.570 | 5.390 | 5.480 | 129,300 | +0.09(+1.67%) |
Aug 19, 2019 | 5.600 | 5.630 | 5.320 | 5.390 | 141,039 | -0.21(-3.75%) |
Aug 16, 2019 | 5.830 | 5.830 | 5.580 | 5.600 | 74,734 | -0.06(-1.06%) |
Aug 15, 2019 | 6.000 | 6.090 | 5.400 | 5.660 | 407,308 | -0.35(-5.82%) |
Aug 14, 2019 | 5.980 | 6.480 | 5.940 | 6.010 | 339,785 | +0.69(+12.97%) |
Aug 13, 2019 | 5.500 | 5.500 | 5.190 | 5.320 | 165,695 | -0.08(-1.48%) |
Aug 12, 2019 | 5.350 | 5.540 | 5.340 | 5.400 | 101,309 | +0.07(+1.31%) |
Aug 09, 2019 | 5.560 | 5.570 | 5.320 | 5.330 | 150,738 | -0.22(-3.96%) |
Aug 08, 2019 | 5.680 | 5.680 | 5.410 | 5.550 | 79,173 | -0.12(-2.12%) |
Aug 07, 2019 | 5.360 | 5.750 | 5.220 | 5.670 | 239,808 | +0.44(+8.41%) |
Aug 06, 2019 | 5.050 | 5.440 | 5.010 | 5.230 | 342,386 | +0.32(+6.52%) |
Aug 02, 2019 | 4.910 | 4.910 | 4.910 | 0 | -1.24(-20.16%) |