Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.910 | 3.940 | 3.780 | 3.840 | 496,416 | -0.07(-1.79%) |
Oct 30, 2019 | 3.960 | 3.960 | 3.910 | 3.910 | 293,539 | -0.04(-1.01%) |
Oct 29, 2019 | 4.000 | 4.010 | 3.930 | 3.950 | 359,687 | -0.05(-1.25%) |
Oct 28, 2019 | 4.060 | 4.070 | 3.990 | 4.000 | 252,210 | -0.06(-1.48%) |
Oct 25, 2019 | 4.060 | 4.070 | 4.040 | 4.060 | 238,582 | +0.01(+0.25%) |
Oct 24, 2019 | 4.070 | 4.100 | 4.050 | 4.050 | 150,668 | -0.02(-0.49%) |
Oct 23, 2019 | 4.110 | 4.110 | 4.060 | 4.070 | 292,567 | -0.02(-0.49%) |
Oct 22, 2019 | 4.130 | 4.160 | 4.080 | 4.090 | 208,151 | -0.02(-0.49%) |
Oct 21, 2019 | 4.170 | 4.200 | 4.090 | 4.110 | 254,898 | -0.06(-1.44%) |
Oct 18, 2019 | 4.250 | 4.260 | 4.130 | 4.170 | 336,962 | -0.05(-1.18%) |
Oct 17, 2019 | 4.270 | 4.270 | 4.220 | 4.220 | 139,416 | -0.06(-1.40%) |
Oct 16, 2019 | 4.250 | 4.280 | 4.250 | 4.280 | 117,044 | +0.01(+0.23%) |
Oct 15, 2019 | 4.210 | 4.290 | 4.190 | 4.270 | 240,282 | +0.06(+1.43%) |
Oct 11, 2019 | 4.210 | 4.210 | 4.210 | 0 | -0.03(-0.71%) | |
Oct 10, 2019 | 4.240 | 4.270 | 4.210 | 4.240 | 334,817 | +0.00(+0.00%) |
Oct 09, 2019 | 4.210 | 4.240 | 4.210 | 4.240 | 74,260 | +0.00(+0.00%) |
Oct 08, 2019 | 4.240 | 4.240 | 4.210 | 4.240 | 106,056 | -0.01(-0.24%) |
Oct 07, 2019 | 4.180 | 4.250 | 4.180 | 4.250 | 269,152 | +0.06(+1.43%) |
Oct 04, 2019 | 4.250 | 4.300 | 4.190 | 4.190 | 289,520 | -0.05(-1.18%) |
Oct 03, 2019 | 4.270 | 4.280 | 4.220 | 4.240 | 326,099 | -0.01(-0.24%) |
Oct 02, 2019 | 4.280 | 4.310 | 4.250 | 4.250 | 196,247 | -0.04(-0.93%) |
Oct 01, 2019 | 4.270 | 4.310 | 4.250 | 4.290 | 279,523 | +0.04(+0.94%) |
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%) |