Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.323 | 4.333 | 4.170 | 4.197 | 204,108 | -0.14(-3.15%) |
Oct 30, 2019 | 4.350 | 4.357 | 4.283 | 4.333 | 255,345 | +0.01(+0.23%) |
Oct 29, 2019 | 4.503 | 4.533 | 4.310 | 4.323 | 290,064 | -0.19(-4.28%) |
Oct 28, 2019 | 4.480 | 4.593 | 4.427 | 4.517 | 386,352 | +0.05(+1.12%) |
Oct 25, 2019 | 4.550 | 4.593 | 4.433 | 4.467 | 299,100 | -0.03(-0.74%) |
Oct 24, 2019 | 4.293 | 4.703 | 4.287 | 4.500 | 393,264 | +0.23(+5.39%) |
Oct 23, 2019 | 4.343 | 4.443 | 4.253 | 4.270 | 233,718 | -0.10(-2.36%) |
Oct 22, 2019 | 4.413 | 4.473 | 4.300 | 4.373 | 95,409 | -0.01(-0.23%) |
Oct 21, 2019 | 4.267 | 4.417 | 4.220 | 4.383 | 135,492 | +0.16(+3.87%) |
Oct 18, 2019 | 4.373 | 4.413 | 4.210 | 4.220 | 139,500 | -0.19(-4.38%) |
Oct 17, 2019 | 4.333 | 4.415 | 4.320 | 4.413 | 83,550 | +0.13(+3.12%) |
Oct 16, 2019 | 4.367 | 4.380 | 4.213 | 4.280 | 162,579 | -0.12(-2.65%) |
Oct 15, 2019 | 4.293 | 4.470 | 4.293 | 4.397 | 143,541 | +0.13(+2.97%) |
Oct 14, 2019 | 4.413 | 4.517 | 4.217 | 4.270 | 239,340 | -0.14(-3.17%) |
Oct 11, 2019 | 4.480 | 4.540 | 4.410 | 4.410 | 126,000 | -0.00(-0.08%) |
Oct 10, 2019 | 4.463 | 4.550 | 4.350 | 4.413 | 131,838 | -0.04(-0.82%) |
Oct 09, 2019 | 4.390 | 4.543 | 4.363 | 4.450 | 207,612 | +0.08(+1.83%) |
Oct 08, 2019 | 4.473 | 4.473 | 4.233 | 4.370 | 300,711 | -0.13(-2.82%) |
Oct 07, 2019 | 4.577 | 4.663 | 4.473 | 4.497 | 193,083 | -0.14(-2.95%) |
Oct 04, 2019 | 4.643 | 4.753 | 4.518 | 4.633 | 158,400 | -0.02(-0.36%) |
Oct 03, 2019 | 4.603 | 4.743 | 4.600 | 4.650 | 112,464 | +0.04(+0.94%) |
Oct 02, 2019 | 4.473 | 4.640 | 4.450 | 4.607 | 188,337 | +0.10(+2.14%) |
Oct 01, 2019 | 4.637 | 4.713 | 4.480 | 4.510 | 232,056 | -0.11(-2.38%) |
Sep 30, 2019 | 4.563 | 4.637 | 4.484 | 4.620 | 184,737 | +0.03(+0.65%) |
Sep 27, 2019 | 4.700 | 4.750 | 4.473 | 4.590 | 480,600 | -0.11(-2.34%) |
Sep 26, 2019 | 4.852 | 4.852 | 4.697 | 4.700 | 89,853 | -0.16(-3.29%) |
Sep 25, 2019 | 4.773 | 4.860 | 4.687 | 4.860 | 129,972 | +0.13(+2.75%) |
Sep 24, 2019 | 4.950 | 5.143 | 4.700 | 4.730 | 385,788 | -0.22(-4.51%) |
Sep 23, 2019 | 4.830 | 5.067 | 4.819 | 4.953 | 270,894 | +0.16(+3.27%) |
Sep 20, 2019 | 4.770 | 4.894 | 4.690 | 4.797 | 275,400 | +0.04(+0.91%) |
Sep 19, 2019 | 4.923 | 4.993 | 4.733 | 4.753 | 215,463 | -0.14(-2.86%) |
Sep 18, 2019 | 4.843 | 4.957 | 4.753 | 4.893 | 170,523 | +0.05(+0.96%) |
Sep 17, 2019 | 4.853 | 4.911 | 4.718 | 4.847 | 221,193 | -0.04(-0.75%) |
Sep 16, 2019 | 4.817 | 4.950 | 4.817 | 4.883 | 228,588 | -0.02(-0.34%) |
Sep 13, 2019 | 4.760 | 5.067 | 4.757 | 4.900 | 330,300 | +0.14(+3.01%) |
Sep 12, 2019 | 4.783 | 4.845 | 4.717 | 4.757 | 164,256 | -0.01(-0.28%) |
Sep 11, 2019 | 4.880 | 4.983 | 4.703 | 4.770 | 572,436 | -0.09(-1.85%) |
Sep 10, 2019 | 4.730 | 4.907 | 4.697 | 4.860 | 284,307 | +0.08(+1.74%) |
Sep 09, 2019 | 4.897 | 4.926 | 4.722 | 4.777 | 413,997 | -0.00(-0.07%) |
Sep 06, 2019 | 5.017 | 5.047 | 4.767 | 4.780 | 679,200 | -0.22(-4.40%) |
Sep 05, 2019 | 5.300 | 5.467 | 5.000 | 5.000 | 617,901 | -0.23(-4.46%) |
Sep 04, 2019 | 4.973 | 5.313 | 4.871 | 5.233 | 928,407 | +0.33(+6.73%) |
Sep 03, 2019 | 4.733 | 4.997 | 4.700 | 4.903 | 448,311 | +0.14(+2.87%) |
Aug 30, 2019 | 4.763 | 4.797 | 4.710 | 4.767 | 143,700 | +0.01(+0.28%) |
Aug 29, 2019 | 4.697 | 4.813 | 4.672 | 4.753 | 292,263 | +0.12(+2.52%) |
Aug 28, 2019 | 4.633 | 4.710 | 4.583 | 4.637 | 227,811 | +0.02(+0.36%) |
Aug 27, 2019 | 4.650 | 4.690 | 4.583 | 4.620 | 382,539 | -0.03(-0.57%) |
Aug 26, 2019 | 4.763 | 4.763 | 4.547 | 4.647 | 465,039 | -0.05(-1.06%) |
Aug 23, 2019 | 4.837 | 4.983 | 4.633 | 4.697 | 538,500 | -0.21(-4.28%) |
Aug 22, 2019 | 4.977 | 4.977 | 4.737 | 4.907 | 461,370 | +0.16(+3.30%) |
Aug 21, 2019 | 4.773 | 4.857 | 4.670 | 4.750 | 326,547 | +0.01(+0.14%) |
Aug 20, 2019 | 4.683 | 4.900 | 4.633 | 4.743 | 604,848 | +0.06(+1.21%) |
Aug 19, 2019 | 4.817 | 4.843 | 4.633 | 4.687 | 795,462 | +0.03(+0.57%) |
Aug 16, 2019 | 4.667 | 4.767 | 4.613 | 4.660 | 1,270,500 | +0.00(+0.00%) |
Aug 15, 2019 | 4.667 | 4.708 | 4.450 | 4.660 | 3,330,783 | -0.18(-3.65%) |
Aug 14, 2019 | 5.647 | 5.653 | 4.807 | 4.837 | 1,531,992 | -1.27(-20.75%) |
Aug 13, 2019 | 5.923 | 6.157 | 5.813 | 6.103 | 469,230 | +0.17(+2.87%) |
Aug 12, 2019 | 5.717 | 6.123 | 5.653 | 5.933 | 519,732 | +0.21(+3.61%) |
Aug 09, 2019 | 5.917 | 5.947 | 5.640 | 5.727 | 229,200 | -0.21(-3.59%) |
Aug 08, 2019 | 5.990 | 6.000 | 5.640 | 5.940 | 765,903 | +0.57(+10.68%) |
Aug 07, 2019 | 5.220 | 5.367 | 5.140 | 5.367 | 189,882 | +0.09(+1.64%) |
Aug 06, 2019 | 5.327 | 5.410 | 5.147 | 5.280 | 259,689 | +0.04(+0.76%) |
Aug 05, 2019 | 5.320 | 5.380 | 5.143 | 5.240 | 223,098 | -0.09(-1.75%) |
Aug 02, 2019 | 5.323 | 5.487 | 5.300 | 5.333 | 285,900 | +0.00(+0.00%) |