Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.609 | 4.623 | 4.359 | 4.488 | 230,915 | -0.11(-2.46%) |
Oct 30, 2019 | 4.747 | 4.747 | 4.577 | 4.601 | 209,785 | -0.14(-2.90%) |
Oct 29, 2019 | 4.739 | 4.868 | 4.700 | 4.739 | 214,638 | +0.00(+0.00%) |
Oct 28, 2019 | 4.585 | 4.800 | 4.585 | 4.739 | 129,987 | +0.18(+3.90%) |
Oct 25, 2019 | 4.334 | 4.690 | 4.310 | 4.561 | 271,557 | +0.21(+4.83%) |
Oct 24, 2019 | 4.431 | 4.431 | 4.310 | 4.351 | 72,801 | -0.03(-0.74%) |
Oct 23, 2019 | 4.399 | 4.480 | 4.367 | 4.383 | 181,554 | -0.02(-0.37%) |
Oct 22, 2019 | 4.448 | 4.488 | 4.383 | 4.399 | 114,324 | -0.03(-0.73%) |
Oct 21, 2019 | 4.391 | 4.488 | 4.334 | 4.431 | 164,408 | +0.07(+1.67%) |
Oct 18, 2019 | 4.464 | 4.488 | 4.294 | 4.359 | 128,111 | -0.13(-2.88%) |
Oct 17, 2019 | 4.351 | 4.504 | 4.326 | 4.488 | 273,956 | +0.20(+4.72%) |
Oct 16, 2019 | 4.440 | 4.440 | 4.237 | 4.286 | 121,429 | -0.16(-3.64%) |
Oct 15, 2019 | 4.399 | 4.573 | 4.367 | 4.448 | 126,827 | +0.06(+1.29%) |
Oct 14, 2019 | 4.431 | 4.456 | 4.330 | 4.391 | 98,825 | -0.06(-1.45%) |
Oct 11, 2019 | 4.496 | 4.569 | 4.456 | 4.456 | 130,956 | +0.00(+0.00%) |
Oct 10, 2019 | 4.448 | 4.488 | 4.415 | 4.456 | 82,024 | +0.01(+0.18%) |
Oct 09, 2019 | 4.448 | 4.545 | 4.407 | 4.448 | 155,961 | +0.02(+0.37%) |
Oct 08, 2019 | 4.310 | 4.472 | 4.310 | 4.431 | 152,571 | +0.08(+1.86%) |
Oct 07, 2019 | 4.237 | 4.504 | 4.237 | 4.351 | 224,099 | +0.11(+2.48%) |
Oct 04, 2019 | 4.148 | 4.246 | 4.124 | 4.246 | 121,928 | +0.11(+2.54%) |
Oct 03, 2019 | 4.140 | 4.189 | 4.084 | 4.140 | 227,867 | -0.02(-0.58%) |
Oct 02, 2019 | 4.124 | 4.213 | 4.043 | 4.165 | 237,606 | +0.04(+0.98%) |
Oct 01, 2019 | 4.165 | 4.278 | 4.124 | 4.124 | 191,059 | -0.02(-0.39%) |
Sep 30, 2019 | 4.140 | 4.221 | 4.123 | 4.140 | 127,295 | +0.02(+0.39%) |
Sep 27, 2019 | 4.286 | 4.286 | 4.084 | 4.124 | 140,848 | -0.14(-3.23%) |
Sep 26, 2019 | 4.351 | 4.431 | 4.215 | 4.262 | 163,180 | -0.09(-2.04%) |
Sep 25, 2019 | 4.343 | 4.415 | 4.286 | 4.351 | 106,256 | +0.02(+0.37%) |
Sep 24, 2019 | 4.456 | 4.456 | 4.286 | 4.334 | 139,965 | -0.10(-2.19%) |
Sep 23, 2019 | 4.464 | 4.577 | 4.383 | 4.431 | 209,095 | -0.06(-1.26%) |
Sep 20, 2019 | 4.577 | 4.715 | 4.480 | 4.488 | 749,009 | -0.10(-2.12%) |
Sep 19, 2019 | 4.609 | 4.698 | 4.552 | 4.585 | 128,766 | -0.02(-0.53%) |
Sep 18, 2019 | 4.682 | 4.698 | 4.577 | 4.609 | 145,038 | -0.05(-1.04%) |
Sep 17, 2019 | 4.682 | 4.706 | 4.626 | 4.658 | 202,769 | -0.02(-0.52%) |
Sep 16, 2019 | 4.609 | 4.828 | 4.605 | 4.682 | 206,532 | +0.07(+1.58%) |
Sep 13, 2019 | 4.593 | 4.686 | 4.553 | 4.609 | 181,409 | +0.03(+0.71%) |
Sep 12, 2019 | 4.601 | 4.626 | 4.512 | 4.577 | 202,133 | -0.01(-0.18%) |
Sep 11, 2019 | 4.537 | 4.674 | 4.359 | 4.585 | 196,398 | +0.07(+1.61%) |
Sep 10, 2019 | 4.262 | 4.553 | 4.205 | 4.512 | 218,128 | +0.25(+5.88%) |
Sep 09, 2019 | 4.270 | 4.334 | 4.173 | 4.262 | 156,933 | -0.01(-0.19%) |
Sep 06, 2019 | 4.310 | 4.456 | 4.254 | 4.270 | 132,068 | -0.01(-0.19%) |
Sep 05, 2019 | 4.278 | 4.351 | 4.189 | 4.278 | 158,411 | +0.07(+1.73%) |
Sep 04, 2019 | 4.116 | 4.205 | 4.092 | 4.205 | 116,930 | +0.11(+2.56%) |
Sep 03, 2019 | 4.051 | 4.116 | 3.979 | 4.100 | 104,925 | +0.04(+1.00%) |
Aug 30, 2019 | 4.197 | 4.198 | 4.019 | 4.060 | 140,601 | -0.11(-2.71%) |
Aug 29, 2019 | 4.148 | 4.189 | 4.084 | 4.173 | 96,339 | +0.06(+1.57%) |
Aug 28, 2019 | 4.092 | 4.173 | 4.060 | 4.108 | 107,795 | +0.02(+0.40%) |
Aug 27, 2019 | 4.221 | 4.221 | 4.060 | 4.092 | 105,409 | -0.11(-2.50%) |
Aug 26, 2019 | 4.011 | 4.205 | 4.011 | 4.197 | 133,418 | +0.21(+5.27%) |
Aug 23, 2019 | 4.084 | 4.148 | 3.987 | 3.987 | 213,808 | -0.10(-2.38%) |
Aug 22, 2019 | 4.060 | 4.173 | 4.003 | 4.084 | 140,989 | +0.05(+1.20%) |
Aug 21, 2019 | 4.084 | 4.108 | 4.035 | 4.035 | 87,867 | -0.01(-0.20%) |
Aug 20, 2019 | 4.060 | 4.116 | 4.019 | 4.043 | 79,470 | -0.06(-1.57%) |
Aug 19, 2019 | 4.189 | 4.205 | 4.108 | 4.108 | 134,702 | -0.10(-2.31%) |
Aug 16, 2019 | 4.132 | 4.205 | 4.124 | 4.205 | 114,509 | +0.11(+2.56%) |
Aug 15, 2019 | 4.084 | 4.132 | 4.011 | 4.100 | 144,770 | +0.06(+1.40%) |
Aug 14, 2019 | 4.100 | 4.140 | 3.979 | 4.043 | 154,499 | -0.15(-3.66%) |
Aug 13, 2019 | 4.132 | 4.221 | 4.027 | 4.197 | 150,554 | +0.11(+2.57%) |
Aug 12, 2019 | 4.092 | 4.140 | 4.035 | 4.092 | 229,164 | +0.00(+0.00%) |
Aug 09, 2019 | 4.157 | 4.221 | 4.043 | 4.092 | 171,392 | -0.06(-1.36%) |
Aug 08, 2019 | 4.221 | 4.237 | 4.124 | 4.148 | 159,439 | -0.02(-0.58%) |
Aug 07, 2019 | 4.132 | 4.314 | 4.112 | 4.173 | 105,846 | -0.06(-1.34%) |
Aug 06, 2019 | 4.165 | 4.237 | 4.124 | 4.229 | 146,683 | +0.06(+1.55%) |
Aug 05, 2019 | 4.334 | 4.367 | 4.140 | 4.165 | 164,649 | -0.23(-5.33%) |
Aug 02, 2019 | 4.577 | 4.577 | 4.318 | 4.399 | 84,088 | -0.12(-2.68%) |