Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.510 | 4.630 | 4.480 | 4.630 | 3,049,755 | +0.19(+4.28%) |
Oct 30, 2019 | 4.440 | 4.460 | 4.330 | 4.440 | 3,101,359 | +0.00(+0.00%) |
Oct 29, 2019 | 4.230 | 4.450 | 4.200 | 4.440 | 3,821,404 | +0.19(+4.47%) |
Oct 28, 2019 | 4.290 | 4.320 | 4.220 | 4.250 | 2,660,675 | -0.09(-2.07%) |
Oct 25, 2019 | 4.380 | 4.450 | 4.280 | 4.340 | 3,658,082 | +0.02(+0.46%) |
Oct 24, 2019 | 4.270 | 4.340 | 4.240 | 4.320 | 4,220,033 | +0.07(+1.65%) |
Oct 23, 2019 | 4.180 | 4.270 | 4.180 | 4.250 | 2,184,828 | +0.09(+2.16%) |
Oct 22, 2019 | 4.130 | 4.190 | 4.070 | 4.160 | 3,144,010 | +0.03(+0.73%) |
Oct 21, 2019 | 4.280 | 4.300 | 4.130 | 4.130 | 2,126,024 | -0.14(-3.28%) |
Oct 18, 2019 | 4.260 | 4.320 | 4.210 | 4.270 | 2,930,350 | +0.00(+0.00%) |
Oct 17, 2019 | 4.230 | 4.310 | 4.210 | 4.270 | 3,575,733 | +0.04(+0.95%) |
Oct 16, 2019 | 4.250 | 4.250 | 4.180 | 4.230 | 4,121,355 | +0.04(+0.95%) |
Oct 15, 2019 | 4.320 | 4.340 | 4.180 | 4.190 | 2,977,013 | -0.12(-2.78%) |
Oct 11, 2019 | 4.310 | 4.310 | 4.310 | 0 | -0.28(-6.10%) | |
Oct 10, 2019 | 4.600 | 4.620 | 4.470 | 4.590 | 3,424,357 | -0.01(-0.22%) |
Oct 09, 2019 | 4.660 | 4.660 | 4.540 | 4.600 | 4,557,192 | -0.04(-0.86%) |
Oct 08, 2019 | 4.510 | 4.680 | 4.460 | 4.640 | 4,345,815 | +0.19(+4.27%) |
Oct 07, 2019 | 4.480 | 4.550 | 4.410 | 4.450 | 1,966,398 | -0.07(-1.55%) |
Oct 04, 2019 | 4.430 | 4.560 | 4.390 | 4.520 | 2,403,850 | +0.08(+1.80%) |
Oct 03, 2019 | 4.470 | 4.560 | 4.420 | 4.440 | 3,503,700 | -0.02(-0.45%) |
Oct 02, 2019 | 4.450 | 4.510 | 4.400 | 4.460 | 4,340,966 | +0.08(+1.83%) |
Oct 01, 2019 | 4.280 | 4.490 | 4.250 | 4.380 | 5,398,410 | +0.07(+1.62%) |
Sep 30, 2019 | 4.290 | 4.370 | 4.190 | 4.310 | 4,925,032 | -0.05(-1.15%) |
Sep 27, 2019 | 4.370 | 4.480 | 4.300 | 4.360 | 5,366,010 | -0.10(-2.24%) |
Sep 26, 2019 | 4.630 | 4.660 | 4.450 | 4.460 | 6,362,838 | -0.15(-3.25%) |
Sep 25, 2019 | 4.760 | 4.820 | 4.580 | 4.610 | 3,535,333 | -0.20(-4.16%) |
Sep 24, 2019 | 4.600 | 4.810 | 4.540 | 4.810 | 5,511,567 | +0.18(+3.89%) |
Sep 23, 2019 | 4.610 | 4.680 | 4.550 | 4.630 | 4,086,358 | +0.07(+1.54%) |
Sep 20, 2019 | 4.430 | 4.570 | 4.400 | 4.560 | 8,014,196 | +0.12(+2.70%) |
Sep 19, 2019 | 4.290 | 4.470 | 4.280 | 4.440 | 4,119,530 | +0.16(+3.74%) |
Sep 18, 2019 | 4.380 | 4.390 | 4.160 | 4.280 | 4,588,577 | -0.07(-1.61%) |
Sep 17, 2019 | 4.260 | 4.420 | 4.240 | 4.350 | 3,661,276 | +0.13(+3.08%) |
Sep 16, 2019 | 4.260 | 4.290 | 4.110 | 4.220 | 3,069,331 | +0.06(+1.44%) |
Sep 13, 2019 | 4.270 | 4.340 | 4.130 | 4.160 | 3,572,654 | -0.07(-1.65%) |
Sep 12, 2019 | 4.450 | 4.510 | 4.210 | 4.230 | 5,447,189 | -0.08(-1.86%) |
Sep 11, 2019 | 4.290 | 4.410 | 4.290 | 4.310 | 4,246,191 | +0.04(+0.94%) |
Sep 10, 2019 | 4.310 | 4.390 | 4.270 | 4.270 | 3,221,929 | -0.08(-1.84%) |
Sep 09, 2019 | 4.400 | 4.430 | 4.240 | 4.350 | 3,191,355 | -0.07(-1.58%) |
Sep 06, 2019 | 4.580 | 4.670 | 4.400 | 4.420 | 4,019,500 | -0.17(-3.70%) |
Sep 05, 2019 | 4.750 | 4.760 | 4.550 | 4.590 | 5,872,803 | -0.25(-5.17%) |
Sep 04, 2019 | 4.770 | 4.850 | 4.760 | 4.840 | 2,533,720 | +0.03(+0.62%) |
Sep 03, 2019 | 4.860 | 4.930 | 4.770 | 4.810 | 4,128,864 | +0.03(+0.63%) |
Aug 30, 2019 | 4.780 | 4.780 | 4.780 | 0 | +0.08(+1.70%) | |
Aug 29, 2019 | 4.860 | 4.870 | 4.640 | 4.700 | 4,804,455 | -0.17(-3.49%) |
Aug 28, 2019 | 4.960 | 5.000 | 4.810 | 4.870 | 3,626,673 | -0.09(-1.81%) |
Aug 27, 2019 | 4.690 | 4.960 | 4.680 | 4.960 | 5,836,561 | +0.30(+6.44%) |
Aug 26, 2019 | 4.680 | 4.790 | 4.600 | 4.660 | 5,471,192 | +0.00(+0.00%) |
Aug 23, 2019 | 4.600 | 4.680 | 4.530 | 4.660 | 7,666,782 | +0.13(+2.87%) |
Aug 22, 2019 | 4.640 | 4.680 | 4.530 | 4.530 | 5,763,942 | -0.14(-3.00%) |
Aug 21, 2019 | 4.770 | 4.810 | 4.660 | 4.670 | 4,800,716 | -0.16(-3.31%) |
Aug 20, 2019 | 4.650 | 4.850 | 4.650 | 4.830 | 3,419,569 | +0.21(+4.55%) |
Aug 19, 2019 | 4.620 | 4.770 | 4.580 | 4.620 | 4,770,819 | -0.11(-2.33%) |
Aug 16, 2019 | 4.860 | 4.860 | 4.660 | 4.730 | 3,541,123 | -0.20(-4.06%) |
Aug 15, 2019 | 4.730 | 4.950 | 4.690 | 4.930 | 4,638,876 | +0.16(+3.35%) |
Aug 14, 2019 | 4.880 | 4.900 | 4.760 | 4.770 | 7,467,086 | -0.03(-0.63%) |
Aug 13, 2019 | 4.950 | 4.950 | 4.600 | 4.800 | 6,780,461 | -0.09(-1.84%) |
Aug 12, 2019 | 4.880 | 5.000 | 4.860 | 4.890 | 5,519,293 | +0.03(+0.62%) |
Aug 09, 2019 | 4.970 | 4.990 | 4.800 | 4.860 | 6,563,506 | -0.17(-3.38%) |
Aug 08, 2019 | 5.000 | 5.090 | 4.890 | 5.030 | 7,060,106 | -0.13(-2.52%) |
Aug 07, 2019 | 4.960 | 5.360 | 4.950 | 5.160 | 13,386,752 | +0.53(+11.45%) |
Aug 06, 2019 | 4.500 | 4.650 | 4.460 | 4.630 | 4,598,555 | +0.28(+6.44%) |
Aug 02, 2019 | 4.350 | 4.350 | 4.350 | 0 | -0.07(-1.58%) |