Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.224 | 4.224 | 4.224 | 4.224 | 503 | -0.08(-1.81%) |
Oct 30, 2019 | 4.250 | 4.302 | 4.250 | 4.302 | 848 | +0.06(+1.43%) |
Oct 29, 2019 | 4.224 | 4.241 | 4.224 | 4.241 | 8,081 | +0.06(+1.55%) |
Oct 28, 2019 | 4.146 | 4.224 | 4.146 | 4.177 | 13,064 | -0.01(-0.14%) |
Oct 25, 2019 | 4.201 | 4.222 | 4.170 | 4.183 | 5,093 | -0.04(-0.98%) |
Oct 24, 2019 | 4.146 | 4.224 | 4.146 | 4.224 | 11,270 | -0.01(-0.20%) |
Oct 23, 2019 | 4.241 | 4.259 | 4.190 | 4.233 | 2,345 | -0.03(-0.70%) |
Oct 22, 2019 | 4.267 | 4.267 | 4.263 | 4.263 | 1,519 | +0.04(+0.91%) |
Oct 21, 2019 | 4.224 | 4.224 | 4.224 | 277 | +0.00(+0.00%) | |
Oct 18, 2019 | 4.224 | 4.224 | 4.224 | 4.224 | 347 | +0.01(+0.20%) |
Oct 17, 2019 | 4.285 | 4.302 | 4.198 | 4.216 | 12,760 | +0.01(+0.21%) |
Oct 16, 2019 | 4.276 | 4.285 | 4.198 | 4.207 | 2,623 | -0.07(-1.62%) |
Oct 15, 2019 | 4.285 | 4.285 | 4.263 | 4.276 | 2,713 | +0.09(+2.06%) |
Oct 14, 2019 | 4.319 | 4.319 | 4.146 | 4.190 | 25,341 | -0.15(-3.39%) |
Oct 11, 2019 | 4.259 | 4.382 | 4.259 | 4.336 | 6,482 | +0.08(+1.83%) |
Oct 10, 2019 | 4.311 | 4.319 | 4.259 | 4.259 | 8,551 | +0.03(+0.82%) |
Oct 09, 2019 | 4.267 | 4.267 | 4.224 | 4.224 | 3,263 | -0.12(-2.78%) |
Oct 08, 2019 | 4.241 | 4.345 | 4.198 | 4.345 | 2,701 | +0.15(+3.50%) |
Oct 07, 2019 | 4.285 | 4.324 | 4.198 | 4.198 | 13,053 | -0.03(-0.61%) |
Oct 04, 2019 | 4.336 | 4.336 | 4.216 | 4.224 | 7,756 | -0.16(-3.55%) |
Oct 03, 2019 | 4.207 | 4.380 | 4.172 | 4.380 | 13,482 | +0.17(+4.11%) |
Oct 02, 2019 | 4.371 | 4.371 | 4.181 | 4.207 | 11,830 | -0.17(-3.94%) |
Oct 01, 2019 | 4.302 | 4.380 | 4.172 | 4.380 | 15,911 | +0.15(+3.47%) |
Sep 30, 2019 | 4.207 | 4.345 | 4.207 | 4.233 | 1,891 | -0.03(-0.61%) |
Sep 27, 2019 | 4.328 | 4.380 | 4.216 | 4.259 | 22,689 | -0.06(-1.40%) |
Sep 26, 2019 | 4.289 | 4.319 | 4.254 | 4.319 | 5,021 | +0.08(+1.83%) |
Sep 25, 2019 | 4.371 | 4.371 | 4.241 | 4.241 | 4,541 | -0.13(-2.96%) |
Sep 24, 2019 | 4.362 | 4.431 | 4.241 | 4.371 | 17,823 | +0.02(+0.40%) |
Sep 23, 2019 | 4.319 | 4.406 | 4.211 | 4.354 | 10,241 | -0.05(-1.18%) |
Sep 20, 2019 | 4.181 | 4.406 | 4.121 | 4.406 | 60,659 | +0.22(+5.15%) |
Sep 19, 2019 | 4.164 | 4.311 | 4.164 | 4.190 | 19,801 | +0.03(+0.83%) |
Sep 18, 2019 | 4.155 | 4.311 | 4.155 | 4.155 | 30,692 | -0.01(-0.21%) |
Sep 17, 2019 | 4.181 | 4.285 | 4.164 | 4.164 | 33,692 | -0.03(-0.62%) |
Sep 16, 2019 | 4.181 | 4.371 | 4.164 | 4.190 | 30,671 | +0.00(+0.10%) |
Sep 13, 2019 | 4.298 | 4.354 | 4.164 | 4.185 | 22,573 | +0.03(+0.73%) |
Sep 12, 2019 | 4.181 | 4.276 | 4.146 | 4.155 | 26,464 | -0.03(-0.82%) |
Sep 11, 2019 | 4.216 | 4.285 | 4.146 | 4.190 | 29,594 | +0.06(+1.46%) |
Sep 10, 2019 | 4.121 | 4.164 | 4.121 | 4.129 | 9,559 | -0.01(-0.21%) |
Sep 09, 2019 | 4.164 | 4.200 | 4.112 | 4.138 | 19,934 | -0.09(-2.05%) |
Sep 06, 2019 | 4.224 | 4.224 | 4.200 | 4.224 | 4,862 | +0.03(+0.82%) |
Sep 05, 2019 | 4.185 | 4.198 | 4.148 | 4.190 | 6,090 | +0.00(+0.00%) |
Sep 04, 2019 | 4.138 | 4.190 | 4.138 | 4.190 | 2,305 | +0.04(+1.04%) |
Sep 03, 2019 | 4.190 | 4.190 | 4.086 | 4.146 | 17,013 | -0.04(-1.03%) |
Aug 30, 2019 | 4.190 | 4.190 | 4.190 | 86 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.156 | 4.216 | 4.156 | 4.190 | 2,344 | +0.04(+1.04%) |
Aug 28, 2019 | 4.208 | 4.208 | 3.982 | 4.146 | 10,490 | -0.05(-1.15%) |
Aug 27, 2019 | 4.204 | 4.216 | 4.195 | 4.195 | 1,993 | -0.04(-0.90%) |
Aug 26, 2019 | 4.233 | 4.241 | 4.121 | 4.233 | 14,981 | +0.00(+0.00%) |
Aug 23, 2019 | 4.319 | 4.320 | 4.233 | 4.233 | 3,241 | -0.04(-0.92%) |
Aug 22, 2019 | 4.300 | 4.302 | 4.272 | 4.272 | 1,797 | -0.13(-3.03%) |
Aug 21, 2019 | 4.276 | 4.406 | 4.276 | 4.406 | 1,376 | +0.13(+3.03%) |
Aug 19, 2019 | 4.276 | 4.276 | 4.276 | 0 | -0.04(-1.00%) | |
Aug 16, 2019 | 4.293 | 4.414 | 4.293 | 4.319 | 2,083 | -0.02(-0.44%) |
Aug 15, 2019 | 4.285 | 4.389 | 4.285 | 4.338 | 6,958 | +0.02(+0.44%) |
Aug 14, 2019 | 4.276 | 4.354 | 4.276 | 4.319 | 7,009 | +0.03(+0.60%) |
Aug 13, 2019 | 4.449 | 4.449 | 4.276 | 4.293 | 10,760 | -0.09(-2.07%) |
Aug 12, 2019 | 4.535 | 4.535 | 4.380 | 4.384 | 4,911 | -0.07(-1.65%) |
Aug 09, 2019 | 4.476 | 4.572 | 4.328 | 4.457 | 10,418 | +0.08(+1.78%) |
Aug 08, 2019 | 4.630 | 4.630 | 4.380 | 4.380 | 4,565 | -0.05(-1.17%) |
Aug 07, 2019 | 4.431 | 4.622 | 4.319 | 4.431 | 17,899 | -0.05(-1.16%) |
Aug 06, 2019 | 4.492 | 4.492 | 4.479 | 4.483 | 1,807 | -0.14(-2.99%) |
Aug 05, 2019 | 4.492 | 4.691 | 4.492 | 4.622 | 25,669 | +0.09(+1.90%) |
Aug 02, 2019 | 4.691 | 4.691 | 4.535 | 4.535 | 4,051 | -0.09(-1.87%) |