Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.070 | 4.160 | 3.955 | 4.110 | 94,689 | +0.02(+0.49%) |
Oct 30, 2019 | 4.010 | 4.140 | 3.970 | 4.090 | 54,906 | +0.11(+2.76%) |
Oct 29, 2019 | 4.070 | 4.160 | 3.980 | 3.980 | 150,023 | -0.12(-2.93%) |
Oct 28, 2019 | 4.500 | 4.500 | 4.080 | 4.100 | 71,125 | -0.39(-8.69%) |
Oct 25, 2019 | 4.510 | 4.620 | 4.350 | 4.490 | 67,900 | -0.07(-1.54%) |
Oct 24, 2019 | 4.480 | 4.600 | 4.370 | 4.560 | 68,144 | +0.08(+1.79%) |
Oct 23, 2019 | 4.420 | 4.520 | 4.310 | 4.480 | 50,865 | +0.03(+0.67%) |
Oct 22, 2019 | 4.480 | 4.580 | 4.290 | 4.450 | 58,937 | +0.00(+0.00%) |
Oct 21, 2019 | 4.600 | 4.640 | 4.380 | 4.450 | 87,796 | -0.15(-3.26%) |
Oct 18, 2019 | 4.620 | 4.650 | 4.500 | 4.600 | 66,000 | -0.02(-0.43%) |
Oct 17, 2019 | 4.580 | 4.740 | 4.580 | 4.620 | 153,063 | +0.04(+0.87%) |
Oct 16, 2019 | 4.560 | 4.680 | 4.450 | 4.580 | 78,135 | +0.05(+1.10%) |
Oct 15, 2019 | 4.530 | 4.700 | 4.450 | 4.530 | 96,140 | -0.05(-1.09%) |
Oct 14, 2019 | 4.510 | 4.680 | 4.370 | 4.580 | 89,305 | +0.08(+1.78%) |
Oct 11, 2019 | 4.320 | 4.600 | 4.320 | 4.500 | 112,800 | +0.18(+4.17%) |
Oct 10, 2019 | 4.230 | 4.370 | 4.210 | 4.320 | 62,006 | +0.06(+1.41%) |
Oct 09, 2019 | 4.340 | 4.395 | 4.125 | 4.260 | 76,934 | -0.08(-1.84%) |
Oct 08, 2019 | 4.350 | 4.380 | 4.230 | 4.340 | 57,344 | -0.05(-1.14%) |
Oct 07, 2019 | 4.370 | 4.550 | 4.337 | 4.390 | 65,062 | -0.03(-0.68%) |
Oct 04, 2019 | 4.280 | 4.460 | 4.120 | 4.420 | 197,700 | +0.17(+4.00%) |
Oct 03, 2019 | 4.280 | 4.330 | 4.110 | 4.250 | 66,341 | -0.02(-0.47%) |
Oct 02, 2019 | 4.200 | 4.320 | 4.160 | 4.270 | 42,212 | +0.01(+0.23%) |
Oct 01, 2019 | 4.380 | 4.500 | 4.210 | 4.260 | 57,361 | -0.12(-2.74%) |
Sep 30, 2019 | 4.150 | 4.530 | 4.120 | 4.380 | 230,306 | +0.30(+7.35%) |
Sep 27, 2019 | 3.990 | 4.180 | 3.970 | 4.080 | 73,800 | +0.08(+2.00%) |
Sep 26, 2019 | 4.090 | 4.160 | 3.980 | 4.000 | 82,547 | -0.06(-1.48%) |
Sep 25, 2019 | 4.120 | 4.150 | 3.980 | 4.060 | 81,899 | +0.01(+0.25%) |
Sep 24, 2019 | 4.090 | 4.130 | 4.010 | 4.050 | 94,913 | -0.09(-2.17%) |
Sep 23, 2019 | 4.360 | 4.370 | 4.070 | 4.140 | 113,164 | -0.28(-6.33%) |
Sep 20, 2019 | 4.370 | 4.430 | 4.310 | 4.420 | 114,800 | +0.03(+0.68%) |
Sep 19, 2019 | 4.430 | 4.530 | 4.360 | 4.390 | 113,571 | +0.00(+0.00%) |
Sep 18, 2019 | 4.170 | 4.440 | 4.120 | 4.390 | 98,731 | +0.19(+4.52%) |
Sep 17, 2019 | 4.310 | 4.310 | 4.160 | 4.200 | 31,149 | -0.09(-2.10%) |
Sep 16, 2019 | 4.350 | 4.440 | 4.280 | 4.290 | 54,958 | -0.09(-2.05%) |
Sep 13, 2019 | 4.530 | 4.650 | 4.320 | 4.380 | 81,200 | -0.15(-3.31%) |
Sep 12, 2019 | 4.740 | 4.780 | 4.290 | 4.530 | 168,964 | -0.24(-5.03%) |
Sep 11, 2019 | 4.680 | 4.820 | 4.610 | 4.770 | 109,337 | +0.07(+1.49%) |
Sep 10, 2019 | 4.550 | 4.840 | 4.420 | 4.700 | 159,747 | +0.18(+3.98%) |
Sep 09, 2019 | 4.260 | 4.550 | 4.240 | 4.520 | 104,403 | +0.24(+5.61%) |
Sep 06, 2019 | 4.110 | 4.400 | 4.110 | 4.280 | 132,700 | +0.16(+3.88%) |
Sep 05, 2019 | 4.060 | 4.180 | 3.940 | 4.120 | 115,416 | +0.09(+2.23%) |
Sep 04, 2019 | 4.270 | 4.390 | 3.990 | 4.030 | 72,303 | -0.17(-4.05%) |
Sep 03, 2019 | 4.330 | 4.500 | 4.140 | 4.200 | 162,163 | -0.41(-8.89%) |
Aug 30, 2019 | 4.470 | 4.620 | 4.400 | 4.610 | 90,000 | +0.17(+3.83%) |
Aug 29, 2019 | 4.390 | 4.470 | 4.330 | 4.440 | 102,474 | +0.10(+2.30%) |
Aug 28, 2019 | 4.370 | 4.480 | 4.330 | 4.340 | 100,881 | -0.02(-0.46%) |
Aug 27, 2019 | 4.550 | 4.640 | 4.270 | 4.360 | 181,529 | -0.19(-4.18%) |
Aug 26, 2019 | 4.020 | 4.720 | 4.000 | 4.550 | 346,000 | +0.60(+15.19%) |
Aug 23, 2019 | 4.050 | 4.185 | 3.950 | 3.950 | 240,500 | -0.07(-1.74%) |
Aug 22, 2019 | 4.000 | 4.040 | 3.950 | 4.020 | 252,095 | +0.01(+0.25%) |
Aug 21, 2019 | 4.000 | 4.110 | 3.980 | 4.010 | 134,111 | +0.03(+0.75%) |
Aug 20, 2019 | 3.990 | 4.050 | 3.970 | 3.980 | 255,977 | +0.01(+0.25%) |
Aug 19, 2019 | 4.160 | 4.180 | 3.940 | 3.970 | 115,501 | -0.10(-2.46%) |
Aug 16, 2019 | 4.250 | 4.320 | 4.060 | 4.070 | 215,000 | -0.12(-2.86%) |
Aug 15, 2019 | 4.270 | 4.320 | 4.125 | 4.190 | 307,058 | -0.10(-2.33%) |
Aug 14, 2019 | 4.310 | 4.330 | 4.140 | 4.290 | 80,319 | -0.10(-2.28%) |
Aug 13, 2019 | 4.360 | 4.420 | 4.130 | 4.390 | 143,054 | +0.00(+0.00%) |
Aug 12, 2019 | 4.450 | 4.470 | 4.380 | 4.390 | 73,115 | -0.01(-0.23%) |
Aug 09, 2019 | 4.930 | 4.990 | 4.360 | 4.400 | 274,600 | -0.55(-11.11%) |
Aug 08, 2019 | 5.500 | 5.500 | 4.930 | 4.950 | 238,922 | -0.41(-7.65%) |
Aug 07, 2019 | 4.830 | 5.400 | 4.810 | 5.360 | 125,538 | +0.46(+9.39%) |
Aug 06, 2019 | 5.000 | 5.120 | 4.870 | 4.900 | 111,730 | -0.04(-0.81%) |
Aug 05, 2019 | 5.140 | 5.190 | 4.910 | 4.940 | 121,866 | -0.33(-6.26%) |
Aug 02, 2019 | 5.200 | 5.330 | 5.050 | 5.270 | 144,700 | +0.02(+0.38%) |