Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.230 | 4.320 | 4.180 | 4.250 | 473,531 | +0.06(+1.43%) |
Sep 27, 2019 | 4.180 | 4.250 | 4.160 | 4.190 | 434,250 | +0.00(+0.00%) |
Sep 26, 2019 | 4.210 | 4.210 | 4.160 | 4.190 | 302,567 | +0.01(+0.24%) |
Sep 25, 2019 | 4.180 | 4.210 | 4.170 | 4.180 | 217,063 | +0.01(+0.24%) |
Sep 24, 2019 | 4.180 | 4.210 | 4.160 | 4.170 | 165,280 | -0.01(-0.24%) |
Sep 23, 2019 | 4.220 | 4.230 | 4.180 | 4.180 | 360,586 | -0.04(-0.95%) |
Sep 20, 2019 | 4.210 | 4.250 | 4.210 | 4.220 | 306,910 | +0.04(+0.96%) |
Sep 19, 2019 | 4.210 | 4.230 | 4.180 | 4.180 | 199,570 | -0.01(-0.24%) |
Sep 18, 2019 | 4.250 | 4.250 | 4.190 | 4.190 | 225,566 | -0.02(-0.48%) |
Sep 17, 2019 | 4.220 | 4.240 | 4.190 | 4.210 | 482,692 | +0.01(+0.24%) |
Sep 16, 2019 | 4.250 | 4.270 | 4.190 | 4.200 | 236,113 | -0.03(-0.71%) |
Sep 13, 2019 | 4.230 | 4.270 | 4.210 | 4.230 | 184,535 | +0.01(+0.24%) |
Sep 12, 2019 | 4.240 | 4.280 | 4.210 | 4.220 | 75,209 | -0.02(-0.47%) |
Sep 11, 2019 | 4.250 | 4.290 | 4.200 | 4.240 | 247,066 | +0.00(+0.00%) |
Sep 10, 2019 | 4.250 | 4.300 | 4.230 | 4.240 | 205,031 | -0.02(-0.47%) |
Sep 09, 2019 | 4.270 | 4.310 | 4.210 | 4.260 | 254,902 | -0.02(-0.47%) |
Sep 06, 2019 | 4.260 | 4.340 | 4.220 | 4.280 | 414,571 | +0.00(+0.00%) |
Sep 05, 2019 | 4.290 | 4.360 | 4.260 | 4.280 | 469,826 | +0.02(+0.47%) |
Sep 04, 2019 | 4.270 | 4.300 | 4.260 | 4.260 | 184,195 | -0.02(-0.47%) |
Sep 03, 2019 | 4.240 | 4.290 | 4.210 | 4.280 | 277,144 | +0.03(+0.71%) |
Aug 30, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.06(+1.43%) | |
Aug 29, 2019 | 4.210 | 4.220 | 4.180 | 4.190 | 143,267 | -0.02(-0.48%) |
Aug 28, 2019 | 4.210 | 4.220 | 4.140 | 4.210 | 195,951 | +0.01(+0.24%) |
Aug 27, 2019 | 4.230 | 4.240 | 4.190 | 4.200 | 529,566 | -0.01(-0.24%) |
Aug 26, 2019 | 4.260 | 4.280 | 4.200 | 4.210 | 94,159 | -0.03(-0.71%) |
Aug 23, 2019 | 4.330 | 4.330 | 4.220 | 4.240 | 249,476 | -0.10(-2.30%) |
Aug 22, 2019 | 4.240 | 4.350 | 4.240 | 4.340 | 140,352 | +0.10(+2.36%) |
Aug 21, 2019 | 4.250 | 4.250 | 4.170 | 4.240 | 264,811 | -0.01(-0.24%) |
Aug 20, 2019 | 4.200 | 4.250 | 4.200 | 4.250 | 261,965 | +0.05(+1.19%) |
Aug 19, 2019 | 4.200 | 4.220 | 4.170 | 4.200 | 88,584 | +0.01(+0.24%) |
Aug 16, 2019 | 4.190 | 4.220 | 4.140 | 4.190 | 60,921 | +0.00(+0.00%) |
Aug 15, 2019 | 4.190 | 4.210 | 4.130 | 4.190 | 188,463 | +0.00(+0.00%) |
Aug 14, 2019 | 4.220 | 4.240 | 4.160 | 4.190 | 540,368 | -0.03(-0.71%) |
Aug 13, 2019 | 4.200 | 4.250 | 4.190 | 4.220 | 236,833 | +0.03(+0.72%) |
Aug 12, 2019 | 4.190 | 4.210 | 4.170 | 4.190 | 209,273 | -0.01(-0.24%) |
Aug 09, 2019 | 4.180 | 4.210 | 4.160 | 4.200 | 330,639 | +0.02(+0.48%) |
Aug 08, 2019 | 4.180 | 4.230 | 4.180 | 4.180 | 82,390 | +0.01(+0.24%) |
Aug 07, 2019 | 4.120 | 4.190 | 4.110 | 4.170 | 320,867 | +0.05(+1.21%) |
Aug 06, 2019 | 4.240 | 4.240 | 4.120 | 4.120 | 528,478 | -0.11(-2.60%) |
Aug 02, 2019 | 4.230 | 4.230 | 4.230 | 0 | -0.02(-0.47%) | |
Aug 01, 2019 | 4.340 | 4.350 | 4.220 | 4.250 | 240,526 | -0.08(-1.85%) |
Jul 31, 2019 | 4.320 | 4.360 | 4.270 | 4.330 | 636,151 | +0.03(+0.70%) |
Jul 30, 2019 | 4.310 | 4.310 | 4.260 | 4.300 | 185,499 | -0.01(-0.23%) |
Jul 29, 2019 | 4.310 | 4.340 | 4.280 | 4.310 | 151,941 | +0.00(+0.00%) |
Jul 26, 2019 | 4.320 | 4.340 | 4.260 | 4.310 | 389,640 | -0.01(-0.23%) |
Jul 25, 2019 | 4.260 | 4.420 | 4.260 | 4.320 | 515,278 | +0.06(+1.41%) |
Jul 24, 2019 | 4.220 | 4.270 | 4.220 | 4.260 | 518,695 | +0.02(+0.47%) |
Jul 23, 2019 | 4.240 | 4.270 | 4.230 | 4.240 | 199,792 | -0.02(-0.47%) |
Jul 22, 2019 | 4.280 | 4.320 | 4.220 | 4.260 | 632,248 | -0.08(-1.84%) |
Jul 19, 2019 | 4.380 | 4.390 | 4.310 | 4.340 | 194,598 | -0.03(-0.69%) |
Jul 18, 2019 | 4.370 | 4.390 | 4.310 | 4.370 | 230,531 | -0.01(-0.23%) |
Jul 17, 2019 | 4.430 | 4.440 | 4.360 | 4.380 | 124,952 | -0.05(-1.13%) |
Jul 16, 2019 | 4.450 | 4.520 | 4.400 | 4.430 | 352,221 | -0.04(-0.89%) |
Jul 15, 2019 | 4.450 | 4.470 | 4.300 | 4.470 | 369,726 | -0.01(-0.22%) |
Jul 12, 2019 | 4.200 | 4.480 | 4.200 | 4.480 | 916,662 | +0.29(+6.92%) |
Jul 11, 2019 | 4.360 | 4.440 | 4.180 | 4.190 | 646,001 | -0.17(-3.90%) |
Jul 10, 2019 | 4.410 | 4.490 | 4.340 | 4.360 | 442,327 | -0.04(-0.91%) |
Jul 09, 2019 | 4.380 | 4.430 | 4.350 | 4.400 | 295,022 | +0.01(+0.23%) |
Jul 08, 2019 | 4.280 | 4.430 | 4.260 | 4.390 | 765,528 | +0.11(+2.57%) |
Jul 05, 2019 | 4.260 | 4.310 | 4.210 | 4.280 | 430,474 | +0.00(+0.00%) |
Jul 04, 2019 | 4.300 | 4.320 | 4.250 | 4.280 | 87,184 | +0.01(+0.23%) |
Jul 03, 2019 | 4.210 | 4.330 | 4.200 | 4.270 | 767,297 | +0.08(+1.91%) |