Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.128 | 4.209 | 4.112 | 4.128 | 127,664 | +0.02(+0.39%) |
Sep 27, 2019 | 4.274 | 4.274 | 4.072 | 4.112 | 141,256 | -0.14(-3.23%) |
Sep 26, 2019 | 4.338 | 4.419 | 4.202 | 4.249 | 163,653 | -0.09(-2.04%) |
Sep 25, 2019 | 4.330 | 4.403 | 4.274 | 4.338 | 106,563 | +0.02(+0.37%) |
Sep 24, 2019 | 4.443 | 4.443 | 4.274 | 4.322 | 140,371 | -0.10(-2.19%) |
Sep 23, 2019 | 4.451 | 4.564 | 4.370 | 4.419 | 209,700 | -0.06(-1.26%) |
Sep 20, 2019 | 4.564 | 4.701 | 4.467 | 4.475 | 751,177 | -0.10(-2.12%) |
Sep 19, 2019 | 4.596 | 4.685 | 4.539 | 4.572 | 129,138 | -0.02(-0.53%) |
Sep 18, 2019 | 4.669 | 4.685 | 4.564 | 4.596 | 145,458 | -0.05(-1.04%) |
Sep 17, 2019 | 4.669 | 4.693 | 4.612 | 4.644 | 203,356 | -0.02(-0.52%) |
Sep 16, 2019 | 4.596 | 4.814 | 4.592 | 4.669 | 207,130 | +0.07(+1.58%) |
Sep 13, 2019 | 4.580 | 4.673 | 4.540 | 4.596 | 181,934 | +0.03(+0.71%) |
Sep 12, 2019 | 4.588 | 4.612 | 4.499 | 4.564 | 202,718 | -0.01(-0.18%) |
Sep 11, 2019 | 4.524 | 4.661 | 4.346 | 4.572 | 196,966 | +0.07(+1.61%) |
Sep 10, 2019 | 4.249 | 4.540 | 4.193 | 4.499 | 218,760 | +0.25(+5.88%) |
Sep 09, 2019 | 4.257 | 4.322 | 4.161 | 4.249 | 157,387 | -0.01(-0.19%) |
Sep 06, 2019 | 4.298 | 4.443 | 4.241 | 4.257 | 132,451 | -0.01(-0.19%) |
Sep 05, 2019 | 4.266 | 4.338 | 4.177 | 4.266 | 158,869 | +0.07(+1.73%) |
Sep 04, 2019 | 4.104 | 4.193 | 4.080 | 4.193 | 117,269 | +0.10(+2.56%) |
Sep 03, 2019 | 4.040 | 4.104 | 3.967 | 4.088 | 105,229 | +0.04(+1.00%) |
Aug 30, 2019 | 4.185 | 4.186 | 4.007 | 4.048 | 141,008 | -0.11(-2.71%) |
Aug 29, 2019 | 4.136 | 4.177 | 4.072 | 4.161 | 96,618 | +0.06(+1.57%) |
Aug 28, 2019 | 4.080 | 4.161 | 4.048 | 4.096 | 108,107 | +0.02(+0.40%) |
Aug 27, 2019 | 4.209 | 4.209 | 4.048 | 4.080 | 105,714 | -0.10(-2.50%) |
Aug 26, 2019 | 3.999 | 4.193 | 3.999 | 4.185 | 133,804 | +0.21(+5.27%) |
Aug 23, 2019 | 4.072 | 4.136 | 3.975 | 3.975 | 214,427 | -0.10(-2.38%) |
Aug 22, 2019 | 4.048 | 4.161 | 3.991 | 4.072 | 141,398 | +0.05(+1.20%) |
Aug 21, 2019 | 4.072 | 4.096 | 4.024 | 4.024 | 88,122 | -0.01(-0.20%) |
Aug 20, 2019 | 4.048 | 4.104 | 4.007 | 4.032 | 79,700 | -0.06(-1.57%) |
Aug 19, 2019 | 4.177 | 4.193 | 4.096 | 4.096 | 135,092 | -0.10(-2.31%) |
Aug 16, 2019 | 4.120 | 4.193 | 4.112 | 4.193 | 114,840 | +0.10(+2.56%) |
Aug 15, 2019 | 4.072 | 4.120 | 3.999 | 4.088 | 145,189 | +0.06(+1.40%) |
Aug 14, 2019 | 4.088 | 4.128 | 3.967 | 4.032 | 154,946 | -0.15(-3.66%) |
Aug 13, 2019 | 4.120 | 4.209 | 4.016 | 4.185 | 150,990 | +0.10(+2.57%) |
Aug 12, 2019 | 4.080 | 4.128 | 4.024 | 4.080 | 229,827 | +0.00(+0.00%) |
Aug 09, 2019 | 4.145 | 4.209 | 4.032 | 4.080 | 171,889 | -0.06(-1.36%) |
Aug 08, 2019 | 4.209 | 4.225 | 4.112 | 4.136 | 159,901 | -0.02(-0.58%) |
Aug 07, 2019 | 4.120 | 4.302 | 4.100 | 4.161 | 106,153 | -0.06(-1.34%) |
Aug 06, 2019 | 4.153 | 4.225 | 4.112 | 4.217 | 147,107 | +0.06(+1.55%) |
Aug 05, 2019 | 4.322 | 4.354 | 4.128 | 4.153 | 165,126 | -0.23(-5.33%) |
Aug 02, 2019 | 4.564 | 4.564 | 4.306 | 4.386 | 84,332 | -0.12(-2.68%) |
Aug 01, 2019 | 4.515 | 4.685 | 4.475 | 4.507 | 85,495 | -0.01(-0.18%) |
Jul 31, 2019 | 4.596 | 4.822 | 4.507 | 4.515 | 206,129 | -0.07(-1.58%) |
Jul 30, 2019 | 4.411 | 4.717 | 4.411 | 4.588 | 202,908 | +0.15(+3.27%) |
Jul 29, 2019 | 4.427 | 4.540 | 4.314 | 4.443 | 85,109 | +0.02(+0.36%) |
Jul 26, 2019 | 4.378 | 4.515 | 4.378 | 4.427 | 125,878 | +0.06(+1.29%) |
Jul 25, 2019 | 4.467 | 4.467 | 4.362 | 4.370 | 88,133 | -0.06(-1.45%) |
Jul 24, 2019 | 4.403 | 4.548 | 4.403 | 4.435 | 267,652 | +0.02(+0.37%) |
Jul 23, 2019 | 4.443 | 4.572 | 4.395 | 4.419 | 107,118 | -0.02(-0.36%) |
Jul 22, 2019 | 4.386 | 4.499 | 4.386 | 4.435 | 95,516 | +0.05(+1.10%) |
Jul 19, 2019 | 4.580 | 4.696 | 4.370 | 4.386 | 155,394 | -0.19(-4.23%) |
Jul 18, 2019 | 4.612 | 4.806 | 4.556 | 4.580 | 143,384 | +0.00(+0.00%) |
Jul 17, 2019 | 4.596 | 4.717 | 4.515 | 4.580 | 129,823 | -0.02(-0.35%) |
Jul 16, 2019 | 4.677 | 4.822 | 4.596 | 4.596 | 148,800 | -0.08(-1.72%) |
Jul 15, 2019 | 4.636 | 4.725 | 4.636 | 4.677 | 75,928 | +0.06(+1.22%) |
Jul 12, 2019 | 4.620 | 4.661 | 4.475 | 4.620 | 119,925 | +0.00(+0.00%) |
Jul 11, 2019 | 4.604 | 4.814 | 4.596 | 4.620 | 159,084 | +0.02(+0.53%) |
Jul 10, 2019 | 4.540 | 4.620 | 4.475 | 4.596 | 111,958 | +0.07(+1.60%) |
Jul 09, 2019 | 4.532 | 4.653 | 4.467 | 4.524 | 79,731 | -0.04(-0.88%) |
Jul 08, 2019 | 4.628 | 4.903 | 4.443 | 4.564 | 723,372 | -0.04(-0.88%) |
Jul 05, 2019 | 4.515 | 4.640 | 4.515 | 4.604 | 88,300 | +0.06(+1.42%) |
Jul 03, 2019 | 4.515 | 4.564 | 4.499 | 4.540 | 39,189 | +0.06(+1.44%) |
Jul 02, 2019 | 4.515 | 4.579 | 4.395 | 4.475 | 79,826 | -0.04(-0.89%) |