Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.440 | 4.520 | 4.430 | 4.485 | 1,838,970 | +0.04(+1.01%) |
Oct 30, 2019 | 4.430 | 4.450 | 4.430 | 4.440 | 2,119,411 | +0.00(+0.00%) |
Oct 29, 2019 | 4.410 | 4.440 | 4.410 | 4.440 | 2,477,007 | +0.03(+0.68%) |
Oct 28, 2019 | 4.440 | 4.460 | 4.380 | 4.410 | 21,532,784 | -0.24(-5.16%) |
Oct 25, 2019 | 4.650 | 4.710 | 4.650 | 4.650 | 215,600 | -0.03(-0.64%) |
Oct 24, 2019 | 4.790 | 4.800 | 4.640 | 4.680 | 256,349 | -0.10(-2.09%) |
Oct 23, 2019 | 4.820 | 4.820 | 4.740 | 4.780 | 196,827 | -0.09(-1.85%) |
Oct 22, 2019 | 4.920 | 4.950 | 4.860 | 4.870 | 162,666 | -0.08(-1.62%) |
Oct 21, 2019 | 4.950 | 4.970 | 4.880 | 4.950 | 263,182 | +0.01(+0.20%) |
Oct 18, 2019 | 4.900 | 4.980 | 4.850 | 4.940 | 379,700 | +0.02(+0.41%) |
Oct 17, 2019 | 4.740 | 5.030 | 4.690 | 4.920 | 1,859,493 | +0.47(+10.56%) |
Oct 16, 2019 | 4.490 | 4.540 | 4.440 | 4.450 | 166,681 | -0.04(-0.89%) |
Oct 15, 2019 | 4.530 | 4.540 | 4.430 | 4.490 | 185,130 | -0.04(-0.88%) |
Oct 14, 2019 | 4.540 | 4.550 | 4.490 | 4.530 | 118,867 | -0.00(-0.11%) |
Oct 11, 2019 | 4.550 | 4.640 | 4.500 | 4.535 | 300,500 | +0.04(+1.00%) |
Oct 10, 2019 | 4.470 | 4.560 | 4.450 | 4.490 | 343,612 | +0.06(+1.24%) |
Oct 09, 2019 | 4.330 | 4.440 | 4.330 | 4.435 | 302,708 | +0.11(+2.54%) |
Oct 08, 2019 | 4.420 | 4.490 | 4.320 | 4.325 | 225,406 | -0.13(-3.03%) |
Oct 07, 2019 | 4.490 | 4.570 | 4.440 | 4.460 | 1,855,191 | -0.03(-0.67%) |
Oct 04, 2019 | 4.440 | 4.530 | 4.440 | 4.490 | 285,400 | +0.06(+1.35%) |
Oct 03, 2019 | 4.380 | 4.450 | 4.350 | 4.430 | 350,715 | +0.05(+1.14%) |
Oct 02, 2019 | 4.400 | 4.440 | 4.380 | 4.380 | 548,079 | -0.06(-1.35%) |
Oct 01, 2019 | 4.510 | 4.530 | 4.410 | 4.440 | 323,061 | -0.05(-1.22%) |
Sep 30, 2019 | 4.520 | 4.530 | 4.475 | 4.495 | 274,403 | -0.02(-0.44%) |
Sep 27, 2019 | 4.620 | 4.620 | 4.460 | 4.515 | 513,800 | -0.11(-2.38%) |
Sep 26, 2019 | 4.740 | 4.740 | 4.610 | 4.625 | 306,249 | -0.12(-2.53%) |
Sep 25, 2019 | 4.800 | 4.850 | 4.730 | 4.745 | 717,119 | -0.04(-0.84%) |
Sep 24, 2019 | 4.500 | 4.800 | 4.500 | 4.785 | 858,812 | +0.32(+7.17%) |
Sep 23, 2019 | 4.450 | 4.520 | 4.445 | 4.465 | 554,984 | -0.00(-0.11%) |
Sep 20, 2019 | 4.350 | 4.490 | 4.350 | 4.470 | 509,300 | +0.10(+2.29%) |
Sep 19, 2019 | 4.420 | 4.460 | 4.370 | 4.370 | 223,897 | -0.04(-0.91%) |
Sep 18, 2019 | 4.450 | 4.480 | 4.380 | 4.410 | 281,424 | -0.02(-0.45%) |
Sep 17, 2019 | 4.470 | 4.480 | 4.430 | 4.430 | 360,288 | -0.05(-1.12%) |
Sep 16, 2019 | 4.420 | 4.500 | 4.410 | 4.480 | 199,774 | +0.03(+0.67%) |
Sep 13, 2019 | 4.470 | 4.520 | 4.440 | 4.450 | 272,500 | -0.01(-0.22%) |
Sep 12, 2019 | 4.510 | 4.540 | 4.460 | 4.460 | 312,054 | -0.05(-1.11%) |
Sep 11, 2019 | 4.560 | 4.560 | 4.430 | 4.510 | 417,257 | -0.03(-0.66%) |
Sep 10, 2019 | 4.540 | 4.600 | 4.510 | 4.540 | 196,129 | +0.00(+0.00%) |
Sep 09, 2019 | 4.490 | 4.590 | 4.490 | 4.540 | 221,469 | +0.03(+0.67%) |
Sep 06, 2019 | 4.490 | 4.570 | 4.490 | 4.510 | 148,300 | -0.05(-1.10%) |
Sep 05, 2019 | 4.420 | 4.580 | 4.420 | 4.560 | 278,488 | +0.15(+3.40%) |
Sep 04, 2019 | 4.500 | 4.530 | 4.400 | 4.410 | 632,622 | -0.08(-1.78%) |
Sep 03, 2019 | 4.640 | 4.640 | 4.475 | 4.490 | 222,612 | -0.15(-3.23%) |
Aug 30, 2019 | 4.600 | 4.650 | 4.535 | 4.640 | 385,600 | +0.06(+1.31%) |
Aug 29, 2019 | 4.580 | 4.630 | 4.575 | 4.580 | 167,584 | +0.03(+0.66%) |
Aug 28, 2019 | 4.560 | 4.590 | 4.500 | 4.550 | 147,924 | -0.01(-0.22%) |
Aug 27, 2019 | 4.750 | 4.750 | 4.550 | 4.560 | 244,668 | -0.14(-2.98%) |
Aug 26, 2019 | 4.660 | 4.730 | 4.630 | 4.700 | 307,411 | +0.08(+1.73%) |
Aug 23, 2019 | 4.750 | 4.765 | 4.600 | 4.620 | 310,700 | -0.16(-3.35%) |
Aug 22, 2019 | 4.770 | 4.810 | 4.700 | 4.780 | 312,978 | +0.04(+0.84%) |
Aug 21, 2019 | 4.750 | 4.791 | 4.670 | 4.740 | 551,707 | +0.03(+0.64%) |
Aug 20, 2019 | 4.630 | 4.720 | 4.595 | 4.710 | 491,589 | +0.10(+2.17%) |
Aug 19, 2019 | 4.610 | 4.610 | 4.560 | 4.610 | 362,930 | +0.05(+1.10%) |
Aug 16, 2019 | 4.570 | 4.610 | 4.535 | 4.560 | 306,600 | +0.01(+0.22%) |
Aug 15, 2019 | 4.540 | 4.570 | 4.480 | 4.550 | 199,717 | +0.02(+0.44%) |
Aug 14, 2019 | 4.660 | 4.660 | 4.520 | 4.530 | 397,536 | -0.16(-3.41%) |
Aug 13, 2019 | 4.630 | 4.730 | 4.630 | 4.690 | 248,670 | -0.04(-0.85%) |
Aug 12, 2019 | 4.750 | 4.840 | 4.700 | 4.730 | 413,804 | -0.01(-0.21%) |
Aug 09, 2019 | 4.670 | 4.810 | 4.660 | 4.740 | 429,900 | +0.07(+1.50%) |
Aug 08, 2019 | 4.690 | 4.740 | 4.640 | 4.670 | 356,564 | +0.01(+0.21%) |
Aug 07, 2019 | 4.550 | 4.690 | 4.550 | 4.660 | 293,759 | +0.07(+1.53%) |
Aug 06, 2019 | 4.450 | 4.620 | 4.180 | 4.590 | 514,239 | +0.06(+1.32%) |
Aug 05, 2019 | 4.630 | 4.640 | 4.470 | 4.530 | 367,408 | -0.12(-2.58%) |
Aug 02, 2019 | 4.640 | 4.690 | 4.600 | 4.650 | 360,200 | -0.03(-0.64%) |