Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.320 | 4.360 | 4.180 | 4.280 | 3,433,660 | -0.10(-2.28%) |
Oct 30, 2019 | 4.130 | 4.380 | 4.070 | 4.380 | 3,965,059 | +0.11(+2.58%) |
Oct 29, 2019 | 4.210 | 4.280 | 4.210 | 4.270 | 1,962,126 | +0.04(+0.95%) |
Oct 28, 2019 | 4.270 | 4.300 | 4.210 | 4.230 | 1,579,430 | -0.02(-0.47%) |
Oct 25, 2019 | 4.200 | 4.265 | 4.120 | 4.250 | 3,427,100 | +0.06(+1.43%) |
Oct 24, 2019 | 4.010 | 4.240 | 3.980 | 4.190 | 8,410,451 | +0.18(+4.49%) |
Oct 23, 2019 | 3.950 | 4.050 | 3.940 | 4.010 | 2,423,579 | +0.06(+1.52%) |
Oct 22, 2019 | 4.300 | 4.310 | 3.840 | 3.950 | 16,360,105 | -0.35(-8.14%) |
Oct 21, 2019 | 4.320 | 4.410 | 4.300 | 4.300 | 1,454,115 | -0.01(-0.23%) |
Oct 18, 2019 | 4.330 | 4.420 | 4.300 | 4.310 | 1,635,400 | -0.05(-1.15%) |
Oct 17, 2019 | 4.410 | 4.420 | 4.330 | 4.360 | 1,352,276 | -0.04(-0.91%) |
Oct 16, 2019 | 4.380 | 4.420 | 4.370 | 4.400 | 894,981 | +0.02(+0.46%) |
Oct 15, 2019 | 4.390 | 4.440 | 4.320 | 4.380 | 2,512,556 | +0.03(+0.69%) |
Oct 14, 2019 | 4.300 | 4.400 | 4.260 | 4.350 | 1,112,711 | +0.00(+0.00%) |
Oct 11, 2019 | 4.330 | 4.370 | 4.290 | 4.350 | 1,676,100 | +0.10(+2.35%) |
Oct 10, 2019 | 4.340 | 4.360 | 4.220 | 4.250 | 1,284,519 | -0.05(-1.16%) |
Oct 09, 2019 | 4.330 | 4.340 | 4.280 | 4.300 | 1,322,970 | +0.03(+0.70%) |
Oct 08, 2019 | 4.310 | 4.310 | 4.255 | 4.270 | 2,919,129 | -0.04(-0.93%) |
Oct 07, 2019 | 4.210 | 4.320 | 4.200 | 4.310 | 1,722,260 | +0.07(+1.65%) |
Oct 04, 2019 | 4.230 | 4.280 | 4.190 | 4.240 | 1,148,200 | +0.01(+0.24%) |
Oct 03, 2019 | 4.190 | 4.250 | 4.190 | 4.230 | 1,382,387 | +0.02(+0.48%) |
Oct 02, 2019 | 4.260 | 4.285 | 4.120 | 4.210 | 3,424,887 | -0.07(-1.64%) |
Oct 01, 2019 | 4.430 | 4.430 | 4.260 | 4.280 | 3,554,284 | -0.12(-2.73%) |
Sep 30, 2019 | 4.360 | 4.430 | 4.300 | 4.400 | 2,545,205 | +0.04(+0.92%) |
Sep 27, 2019 | 4.460 | 4.480 | 4.330 | 4.360 | 3,278,700 | -0.10(-2.24%) |
Sep 26, 2019 | 4.390 | 4.470 | 4.370 | 4.460 | 1,944,147 | +0.07(+1.59%) |
Sep 25, 2019 | 4.400 | 4.440 | 4.370 | 4.390 | 1,912,050 | +0.02(+0.46%) |
Sep 24, 2019 | 4.440 | 4.470 | 4.360 | 4.370 | 2,988,945 | -0.08(-1.80%) |
Sep 23, 2019 | 4.450 | 4.480 | 4.430 | 4.450 | 1,152,892 | -0.02(-0.45%) |
Sep 20, 2019 | 4.440 | 4.480 | 4.420 | 4.470 | 5,682,400 | +0.04(+0.90%) |
Sep 19, 2019 | 4.420 | 4.460 | 4.390 | 4.430 | 2,863,308 | +0.02(+0.45%) |
Sep 18, 2019 | 4.440 | 4.440 | 4.380 | 4.410 | 1,632,600 | -0.04(-0.90%) |
Sep 17, 2019 | 4.440 | 4.460 | 4.400 | 4.450 | 2,473,157 | -0.02(-0.45%) |
Sep 16, 2019 | 4.410 | 4.480 | 4.340 | 4.470 | 5,085,284 | +0.05(+1.13%) |
Sep 13, 2019 | 4.530 | 4.590 | 4.380 | 4.420 | 4,606,800 | -0.08(-1.78%) |
Sep 12, 2019 | 4.500 | 4.530 | 4.460 | 4.500 | 3,896,421 | -0.01(-0.22%) |
Sep 11, 2019 | 4.470 | 4.510 | 4.420 | 4.510 | 2,830,584 | +0.05(+1.12%) |
Sep 10, 2019 | 4.370 | 4.460 | 4.370 | 4.460 | 3,432,493 | +0.03(+0.68%) |
Sep 09, 2019 | 4.440 | 4.450 | 4.410 | 4.430 | 1,710,266 | +0.00(+0.00%) |
Sep 06, 2019 | 4.480 | 4.480 | 4.410 | 4.430 | 1,865,900 | -0.04(-0.89%) |
Sep 05, 2019 | 4.440 | 4.470 | 4.400 | 4.470 | 2,528,789 | +0.05(+1.13%) |
Sep 04, 2019 | 4.460 | 4.470 | 4.400 | 4.420 | 1,692,195 | -0.01(-0.23%) |
Sep 03, 2019 | 4.390 | 4.460 | 4.350 | 4.430 | 3,425,902 | +0.00(+0.00%) |
Aug 30, 2019 | 4.490 | 4.490 | 4.410 | 4.430 | 1,713,100 | -0.04(-0.89%) |
Aug 29, 2019 | 4.480 | 4.515 | 4.450 | 4.470 | 2,313,302 | +0.02(+0.45%) |
Aug 28, 2019 | 4.420 | 4.470 | 4.405 | 4.450 | 2,210,749 | +0.02(+0.45%) |
Aug 27, 2019 | 4.500 | 4.510 | 4.400 | 4.430 | 3,588,669 | -0.02(-0.45%) |
Aug 26, 2019 | 4.450 | 4.480 | 4.386 | 4.450 | 3,615,606 | +0.06(+1.37%) |
Aug 23, 2019 | 4.490 | 4.530 | 4.370 | 4.390 | 5,864,600 | -0.11(-2.44%) |
Aug 22, 2019 | 4.500 | 4.550 | 4.460 | 4.500 | 4,288,853 | +0.01(+0.22%) |
Aug 21, 2019 | 4.400 | 4.500 | 4.360 | 4.490 | 3,474,484 | +0.11(+2.51%) |
Aug 20, 2019 | 4.360 | 4.380 | 4.320 | 4.380 | 1,732,758 | +0.02(+0.46%) |
Aug 19, 2019 | 4.370 | 4.370 | 4.310 | 4.360 | 1,443,780 | +0.05(+1.16%) |
Aug 16, 2019 | 4.320 | 4.370 | 4.285 | 4.310 | 1,906,200 | +0.00(+0.00%) |
Aug 15, 2019 | 4.330 | 4.380 | 4.255 | 4.310 | 4,647,857 | -0.07(-1.60%) |
Aug 14, 2019 | 4.340 | 4.420 | 4.300 | 4.380 | 4,627,075 | -0.08(-1.79%) |
Aug 13, 2019 | 4.270 | 4.470 | 4.180 | 4.460 | 14,201,545 | +0.61(+15.84%) |
Aug 12, 2019 | 3.880 | 3.890 | 3.770 | 3.850 | 1,096,360 | -0.07(-1.79%) |
Aug 09, 2019 | 3.960 | 3.990 | 3.880 | 3.920 | 1,283,400 | -0.07(-1.75%) |
Aug 08, 2019 | 3.950 | 4.020 | 3.900 | 3.990 | 2,778,694 | +0.06(+1.53%) |
Aug 07, 2019 | 3.830 | 3.950 | 3.800 | 3.930 | 1,656,060 | +0.01(+0.26%) |
Aug 06, 2019 | 3.910 | 3.950 | 3.850 | 3.920 | 2,538,183 | +0.03(+0.77%) |
Aug 05, 2019 | 3.820 | 3.925 | 3.820 | 3.890 | 2,240,273 | -0.05(-1.27%) |
Aug 02, 2019 | 3.800 | 3.950 | 3.738 | 3.940 | 2,722,200 | +0.03(+0.77%) |