Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.080 | 4.240 | 4.000 | 4.220 | 1,050,569 | +0.10(+2.43%) |
Oct 30, 2019 | 4.210 | 4.240 | 4.010 | 4.120 | 1,257,504 | -0.10(-2.37%) |
Oct 29, 2019 | 4.230 | 4.280 | 4.190 | 4.220 | 710,654 | -0.03(-0.71%) |
Oct 28, 2019 | 4.270 | 4.350 | 4.140 | 4.250 | 1,081,206 | -0.01(-0.23%) |
Oct 25, 2019 | 4.240 | 4.340 | 4.200 | 4.260 | 990,200 | +0.02(+0.47%) |
Oct 24, 2019 | 4.230 | 4.260 | 4.090 | 4.240 | 887,208 | +0.03(+0.71%) |
Oct 23, 2019 | 4.320 | 4.370 | 4.190 | 4.210 | 1,176,938 | -0.13(-3.00%) |
Oct 22, 2019 | 4.170 | 4.360 | 4.120 | 4.340 | 1,564,160 | +0.20(+4.83%) |
Oct 21, 2019 | 4.010 | 4.190 | 3.960 | 4.140 | 1,282,491 | +0.19(+4.94%) |
Oct 18, 2019 | 3.930 | 3.980 | 3.770 | 3.945 | 1,953,200 | -0.02(-0.38%) |
Oct 17, 2019 | 4.010 | 4.070 | 3.720 | 3.960 | 2,438,164 | -0.05(-1.25%) |
Oct 16, 2019 | 4.350 | 4.350 | 3.780 | 4.010 | 3,426,156 | -0.34(-7.82%) |
Oct 15, 2019 | 4.260 | 4.450 | 4.180 | 4.350 | 1,476,218 | +0.06(+1.40%) |
Oct 14, 2019 | 4.200 | 4.340 | 4.200 | 4.290 | 843,470 | +0.05(+1.18%) |
Oct 11, 2019 | 4.250 | 4.320 | 4.160 | 4.240 | 1,158,500 | +0.02(+0.47%) |
Oct 10, 2019 | 4.190 | 4.250 | 4.160 | 4.220 | 784,885 | +0.03(+0.72%) |
Oct 09, 2019 | 4.210 | 4.250 | 4.140 | 4.190 | 568,472 | -0.01(-0.24%) |
Oct 08, 2019 | 4.170 | 4.250 | 4.150 | 4.200 | 830,955 | -0.04(-0.94%) |
Oct 07, 2019 | 4.170 | 4.320 | 4.140 | 4.240 | 1,040,800 | +0.03(+0.71%) |
Oct 04, 2019 | 4.270 | 4.295 | 4.100 | 4.210 | 884,700 | -0.04(-0.94%) |
Oct 03, 2019 | 4.240 | 4.290 | 4.130 | 4.250 | 1,094,426 | +0.04(+0.95%) |
Oct 02, 2019 | 4.070 | 4.230 | 3.940 | 4.210 | 1,786,921 | +0.10(+2.43%) |
Oct 01, 2019 | 4.330 | 4.360 | 4.090 | 4.110 | 2,125,507 | -0.17(-3.97%) |
Sep 30, 2019 | 4.230 | 4.310 | 4.110 | 4.280 | 1,923,193 | +0.06(+1.42%) |
Sep 27, 2019 | 4.150 | 4.360 | 4.120 | 4.220 | 2,081,300 | +0.09(+2.18%) |
Sep 26, 2019 | 4.250 | 4.317 | 4.080 | 4.130 | 1,401,071 | -0.15(-3.50%) |
Sep 25, 2019 | 4.110 | 4.410 | 4.110 | 4.280 | 2,157,689 | +0.15(+3.63%) |
Sep 24, 2019 | 4.240 | 4.250 | 4.090 | 4.130 | 1,837,478 | -0.11(-2.48%) |
Sep 23, 2019 | 4.510 | 4.600 | 4.200 | 4.235 | 2,306,281 | -0.11(-2.64%) |
Sep 20, 2019 | 4.510 | 4.550 | 4.230 | 4.350 | 4,546,000 | -0.16(-3.55%) |
Sep 19, 2019 | 4.590 | 4.660 | 4.490 | 4.510 | 1,137,406 | -0.07(-1.53%) |
Sep 18, 2019 | 4.590 | 4.680 | 4.510 | 4.580 | 739,131 | -0.01(-0.22%) |
Sep 17, 2019 | 4.680 | 4.730 | 4.480 | 4.590 | 1,259,477 | -0.14(-2.96%) |
Sep 16, 2019 | 4.710 | 4.780 | 4.580 | 4.730 | 1,037,346 | +0.00(+0.00%) |
Sep 13, 2019 | 4.830 | 4.860 | 4.640 | 4.730 | 1,767,800 | -0.01(-0.21%) |
Sep 12, 2019 | 4.970 | 5.000 | 4.680 | 4.740 | 1,257,924 | -0.21(-4.24%) |
Sep 11, 2019 | 4.770 | 5.000 | 4.710 | 4.950 | 1,272,591 | +0.19(+3.99%) |
Sep 10, 2019 | 4.610 | 4.820 | 4.560 | 4.760 | 1,189,715 | +0.15(+3.25%) |
Sep 09, 2019 | 4.560 | 4.773 | 4.520 | 4.610 | 1,282,402 | +0.03(+0.66%) |
Sep 06, 2019 | 4.700 | 4.740 | 4.565 | 4.580 | 994,500 | -0.13(-2.76%) |
Sep 05, 2019 | 4.530 | 4.770 | 4.478 | 4.710 | 1,482,202 | +0.22(+4.90%) |
Sep 04, 2019 | 4.800 | 4.840 | 4.360 | 4.490 | 2,451,580 | -0.25(-5.27%) |
Sep 03, 2019 | 4.930 | 4.960 | 4.720 | 4.740 | 2,083,571 | -0.25(-5.01%) |
Aug 30, 2019 | 5.060 | 5.120 | 4.880 | 4.990 | 869,900 | -0.06(-1.19%) |
Aug 29, 2019 | 5.100 | 5.180 | 4.960 | 5.050 | 1,155,579 | +0.02(+0.40%) |
Aug 28, 2019 | 4.790 | 5.040 | 4.790 | 5.030 | 1,349,920 | +0.25(+5.23%) |
Aug 27, 2019 | 5.160 | 5.190 | 4.770 | 4.780 | 1,800,628 | -0.36(-7.00%) |
Aug 26, 2019 | 5.290 | 5.330 | 5.050 | 5.140 | 1,412,439 | -0.09(-1.72%) |
Aug 23, 2019 | 5.630 | 5.650 | 5.190 | 5.230 | 2,431,300 | -0.37(-6.61%) |
Aug 22, 2019 | 5.100 | 5.700 | 4.830 | 5.600 | 7,207,253 | +0.47(+9.16%) |
Aug 21, 2019 | 5.110 | 5.170 | 5.015 | 5.130 | 977,495 | +0.08(+1.58%) |
Aug 20, 2019 | 5.260 | 5.270 | 5.050 | 5.050 | 875,721 | -0.13(-2.51%) |
Aug 19, 2019 | 5.120 | 5.270 | 5.050 | 5.180 | 1,194,818 | +0.12(+2.37%) |
Aug 16, 2019 | 5.070 | 5.150 | 4.950 | 5.060 | 1,322,700 | +0.01(+0.20%) |
Aug 15, 2019 | 5.180 | 5.220 | 4.990 | 5.050 | 1,096,258 | -0.10(-1.94%) |
Aug 14, 2019 | 5.080 | 5.260 | 4.980 | 5.150 | 2,821,326 | -0.03(-0.58%) |
Aug 13, 2019 | 5.170 | 5.450 | 5.130 | 5.180 | 1,612,068 | -0.03(-0.58%) |
Aug 12, 2019 | 5.410 | 5.510 | 5.200 | 5.210 | 1,738,300 | -0.30(-5.44%) |
Aug 09, 2019 | 5.630 | 5.690 | 5.350 | 5.510 | 2,040,300 | -0.17(-2.99%) |
Aug 08, 2019 | 6.070 | 6.270 | 5.640 | 5.680 | 3,480,220 | -0.54(-8.68%) |
Aug 07, 2019 | 6.200 | 6.290 | 5.964 | 6.220 | 1,785,724 | +0.05(+0.81%) |
Aug 06, 2019 | 6.180 | 6.190 | 5.940 | 6.170 | 1,754,202 | +0.11(+1.82%) |
Aug 05, 2019 | 6.300 | 6.430 | 5.940 | 6.060 | 2,230,606 | -0.43(-6.63%) |
Aug 02, 2019 | 6.740 | 6.770 | 6.330 | 6.490 | 2,089,500 | -0.28(-4.14%) |