Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.484 | 4.492 | 4.450 | 4.467 | 5,227,670 | -0.03(-0.56%) |
Nov 27, 2019 | 4.484 | 4.501 | 4.475 | 4.492 | 5,076,824 | +0.02(+0.38%) |
Nov 26, 2019 | 4.475 | 4.484 | 4.446 | 4.475 | 7,908,202 | -0.03(-0.56%) |
Nov 25, 2019 | 4.484 | 4.505 | 4.442 | 4.501 | 1,120,986 | +0.06(+1.33%) |
Nov 22, 2019 | 4.433 | 4.467 | 4.433 | 4.442 | 764,691 | +0.00(+0.00%) |
Nov 21, 2019 | 4.433 | 4.450 | 4.408 | 4.442 | 656,056 | +0.02(+0.38%) |
Nov 20, 2019 | 4.408 | 4.463 | 4.391 | 4.425 | 2,129,113 | -0.06(-1.31%) |
Nov 19, 2019 | 4.501 | 4.501 | 4.475 | 4.484 | 609,297 | -0.01(-0.19%) |
Nov 18, 2019 | 4.425 | 4.492 | 4.425 | 4.492 | 972,710 | -0.04(-0.93%) |
Nov 15, 2019 | 4.484 | 4.534 | 4.476 | 4.534 | 1,177,289 | +0.08(+1.70%) |
Nov 14, 2019 | 4.459 | 4.518 | 4.425 | 4.459 | 472,980 | -0.08(-1.67%) |
Nov 13, 2019 | 4.534 | 4.560 | 4.484 | 4.534 | 701,000 | -0.02(-0.37%) |
Nov 12, 2019 | 4.551 | 4.568 | 4.534 | 4.551 | 478,341 | +0.00(+0.00%) |
Nov 11, 2019 | 4.576 | 4.576 | 4.526 | 4.551 | 563,745 | +0.02(+0.37%) |
Nov 08, 2019 | 4.492 | 4.543 | 4.492 | 4.534 | 413,905 | +0.02(+0.37%) |
Nov 07, 2019 | 4.501 | 4.526 | 4.497 | 4.518 | 493,081 | +0.03(+0.56%) |
Nov 06, 2019 | 4.518 | 4.526 | 4.480 | 4.492 | 435,390 | +0.03(+0.57%) |
Nov 05, 2019 | 4.459 | 4.492 | 4.459 | 4.467 | 799,816 | +0.00(+0.00%) |
Nov 04, 2019 | 4.433 | 4.467 | 4.425 | 4.467 | 519,666 | +0.02(+0.38%) |
Nov 01, 2019 | 4.400 | 4.450 | 4.366 | 4.450 | 850,040 | +0.09(+2.12%) |
Oct 31, 2019 | 4.366 | 4.383 | 4.324 | 4.358 | 1,353,462 | -0.06(-1.33%) |
Oct 30, 2019 | 4.417 | 4.425 | 4.383 | 4.417 | 825,569 | -0.03(-0.57%) |
Oct 29, 2019 | 4.433 | 4.450 | 4.408 | 4.442 | 529,540 | +0.06(+1.34%) |
Oct 28, 2019 | 4.366 | 4.396 | 4.366 | 4.383 | 925,507 | +0.01(+0.19%) |
Oct 25, 2019 | 4.375 | 4.375 | 4.316 | 4.375 | 899,014 | +0.00(+0.00%) |
Oct 24, 2019 | 4.375 | 4.391 | 4.358 | 4.375 | 676,497 | +0.02(+0.39%) |
Oct 23, 2019 | 4.341 | 4.366 | 4.257 | 4.358 | 708,443 | +0.04(+0.97%) |
Oct 22, 2019 | 4.316 | 4.358 | 4.299 | 4.316 | 769,032 | +0.00(+0.00%) |
Oct 21, 2019 | 4.282 | 4.332 | 4.282 | 4.316 | 940,586 | +0.08(+1.79%) |
Oct 18, 2019 | 4.248 | 4.257 | 4.215 | 4.240 | 1,829,411 | -0.02(-0.40%) |
Oct 17, 2019 | 4.248 | 4.257 | 4.240 | 4.257 | 805,248 | +0.00(+0.00%) |
Oct 16, 2019 | 4.274 | 4.282 | 4.253 | 4.257 | 1,130,168 | +0.00(+0.00%) |
Oct 15, 2019 | 4.232 | 4.282 | 4.206 | 4.257 | 1,163,807 | +0.05(+1.20%) |
Oct 14, 2019 | 4.189 | 4.223 | 4.181 | 4.206 | 632,765 | -0.03(-0.60%) |
Oct 11, 2019 | 4.215 | 4.248 | 4.194 | 4.232 | 1,110,365 | +0.06(+1.41%) |
Oct 10, 2019 | 4.147 | 4.181 | 4.131 | 4.173 | 1,106,381 | +0.02(+0.40%) |
Oct 09, 2019 | 4.114 | 4.181 | 4.114 | 4.156 | 1,064,634 | +0.01(+0.20%) |
Oct 08, 2019 | 4.139 | 4.173 | 4.131 | 4.147 | 921,753 | -0.04(-1.00%) |
Oct 07, 2019 | 4.189 | 4.206 | 4.168 | 4.189 | 1,229,081 | -0.03(-0.60%) |
Oct 04, 2019 | 4.198 | 4.232 | 4.181 | 4.215 | 778,718 | -0.01(-0.20%) |
Oct 03, 2019 | 4.240 | 4.240 | 4.177 | 4.223 | 1,160,889 | -0.01(-0.20%) |
Oct 02, 2019 | 4.248 | 4.257 | 4.223 | 4.232 | 2,231,746 | -0.02(-0.40%) |
Oct 01, 2019 | 4.324 | 4.324 | 4.240 | 4.248 | 804,817 | -0.03(-0.59%) |
Sep 30, 2019 | 4.257 | 4.299 | 4.248 | 4.274 | 1,162,100 | -0.02(-0.39%) |
Sep 27, 2019 | 4.349 | 4.358 | 4.261 | 4.290 | 1,675,117 | -0.00(-0.10%) |
Sep 26, 2019 | 4.320 | 4.328 | 4.278 | 4.295 | 1,380,433 | -0.02(-0.57%) |
Sep 25, 2019 | 4.295 | 4.340 | 4.270 | 4.320 | 700,678 | +0.04(+0.96%) |
Sep 24, 2019 | 4.328 | 4.336 | 4.262 | 4.278 | 823,639 | -0.03(-0.76%) |
Sep 23, 2019 | 4.295 | 4.311 | 4.278 | 4.311 | 760,632 | +0.00(+0.00%) |
Sep 20, 2019 | 4.303 | 4.344 | 4.303 | 4.311 | 695,216 | +0.01(+0.19%) |
Sep 19, 2019 | 4.311 | 4.320 | 4.287 | 4.303 | 557,262 | +0.01(+0.19%) |
Sep 18, 2019 | 4.303 | 4.311 | 4.264 | 4.295 | 855,428 | -0.01(-0.19%) |
Sep 17, 2019 | 4.320 | 4.352 | 4.303 | 4.303 | 1,649,077 | -0.01(-0.19%) |
Sep 16, 2019 | 4.328 | 4.352 | 4.303 | 4.311 | 883,764 | -0.04(-0.95%) |
Sep 13, 2019 | 4.303 | 4.361 | 4.295 | 4.352 | 940,486 | +0.05(+1.15%) |
Sep 12, 2019 | 4.328 | 4.328 | 4.270 | 4.303 | 2,217,156 | -0.05(-1.13%) |
Sep 11, 2019 | 4.336 | 4.352 | 4.311 | 4.352 | 805,617 | +0.15(+3.52%) |
Sep 10, 2019 | 4.196 | 4.217 | 4.171 | 4.204 | 1,668,903 | +0.13(+3.23%) |
Sep 09, 2019 | 4.056 | 4.081 | 4.023 | 4.073 | 1,191,502 | +0.05(+1.23%) |
Sep 06, 2019 | 4.032 | 4.048 | 4.015 | 4.023 | 637,119 | +0.00(+0.00%) |
Sep 05, 2019 | 3.990 | 4.040 | 3.982 | 4.023 | 1,714,895 | +0.03(+0.82%) |
Sep 04, 2019 | 3.949 | 4.011 | 3.949 | 3.990 | 2,244,681 | +0.03(+0.83%) |