Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.074 | 4.103 | 3.708 | 3.985 | 4,795,665 | -0.06(-1.47%) |
Oct 30, 2019 | 4.301 | 4.301 | 4.014 | 4.044 | 3,006,618 | -0.27(-6.19%) |
Oct 29, 2019 | 4.192 | 4.380 | 4.163 | 4.311 | 2,643,961 | +0.06(+1.40%) |
Oct 28, 2019 | 4.202 | 4.311 | 4.153 | 4.252 | 2,526,132 | +0.08(+1.90%) |
Oct 25, 2019 | 4.133 | 4.227 | 4.083 | 4.172 | 1,611,477 | +0.01(+0.24%) |
Oct 24, 2019 | 4.331 | 4.360 | 4.143 | 4.163 | 1,410,737 | -0.13(-3.00%) |
Oct 23, 2019 | 4.222 | 4.408 | 4.192 | 4.291 | 1,810,968 | +0.02(+0.46%) |
Oct 22, 2019 | 4.163 | 4.331 | 4.103 | 4.271 | 1,883,396 | +0.12(+2.86%) |
Oct 21, 2019 | 4.064 | 4.153 | 3.985 | 4.153 | 1,494,151 | +0.09(+2.19%) |
Oct 18, 2019 | 4.113 | 4.153 | 4.034 | 4.064 | 1,682,882 | -0.04(-0.96%) |
Oct 17, 2019 | 4.083 | 4.138 | 4.029 | 4.103 | 1,194,123 | +0.02(+0.48%) |
Oct 16, 2019 | 4.074 | 4.212 | 4.074 | 4.083 | 1,284,541 | -0.02(-0.48%) |
Oct 15, 2019 | 4.024 | 4.182 | 3.994 | 4.103 | 1,303,369 | +0.05(+1.22%) |
Oct 14, 2019 | 4.083 | 4.113 | 4.014 | 4.054 | 1,405,913 | -0.12(-2.84%) |
Oct 11, 2019 | 4.123 | 4.222 | 4.034 | 4.172 | 2,025,750 | +0.17(+4.20%) |
Oct 10, 2019 | 4.004 | 4.083 | 3.955 | 4.004 | 1,587,580 | -0.01(-0.25%) |
Oct 09, 2019 | 4.054 | 4.083 | 3.915 | 4.014 | 2,169,757 | +0.05(+1.25%) |
Oct 08, 2019 | 4.024 | 4.103 | 3.965 | 3.965 | 1,626,781 | -0.11(-2.67%) |
Oct 07, 2019 | 4.153 | 4.202 | 4.054 | 4.074 | 1,689,243 | -0.08(-1.90%) |
Oct 04, 2019 | 4.143 | 4.192 | 4.034 | 4.153 | 1,568,694 | +0.04(+0.96%) |
Oct 03, 2019 | 3.866 | 4.113 | 3.836 | 4.113 | 2,351,619 | +0.20(+5.05%) |
Oct 02, 2019 | 4.143 | 4.281 | 3.886 | 3.915 | 5,323,553 | -0.24(-5.71%) |
Oct 01, 2019 | 4.350 | 4.518 | 4.153 | 4.153 | 2,444,417 | -0.17(-3.89%) |
Sep 30, 2019 | 4.380 | 4.415 | 4.306 | 4.321 | 1,647,866 | -0.12(-2.67%) |
Sep 27, 2019 | 4.331 | 4.594 | 4.311 | 4.439 | 2,542,782 | -0.02(-0.44%) |
Sep 26, 2019 | 4.548 | 4.598 | 4.281 | 4.459 | 2,719,831 | -0.13(-2.80%) |
Sep 25, 2019 | 4.518 | 4.667 | 4.439 | 4.588 | 1,624,840 | -0.02(-0.43%) |
Sep 24, 2019 | 4.617 | 4.667 | 4.509 | 4.607 | 2,392,991 | -0.04(-0.85%) |
Sep 23, 2019 | 4.687 | 4.785 | 4.598 | 4.647 | 2,430,145 | -0.08(-1.67%) |
Sep 20, 2019 | 4.785 | 4.864 | 4.703 | 4.726 | 6,823,568 | -0.01(-0.21%) |
Sep 19, 2019 | 5.102 | 5.171 | 4.647 | 4.736 | 4,297,569 | -0.27(-5.34%) |
Sep 18, 2019 | 4.973 | 5.072 | 4.874 | 5.003 | 2,350,446 | -0.19(-3.62%) |
Sep 17, 2019 | 5.824 | 5.824 | 5.062 | 5.191 | 4,489,002 | -0.67(-11.47%) |
Sep 16, 2019 | 5.319 | 5.873 | 5.151 | 5.863 | 8,485,057 | +1.28(+27.80%) |
Sep 13, 2019 | 4.617 | 4.963 | 4.528 | 4.588 | 3,796,625 | +0.04(+0.87%) |
Sep 12, 2019 | 4.627 | 4.884 | 4.538 | 4.548 | 3,007,785 | -0.30(-6.12%) |
Sep 11, 2019 | 5.102 | 5.309 | 4.766 | 4.845 | 3,661,784 | -0.17(-3.35%) |
Sep 10, 2019 | 4.696 | 5.339 | 4.677 | 5.013 | 5,652,084 | +0.34(+7.19%) |
Sep 09, 2019 | 4.420 | 4.677 | 4.400 | 4.677 | 2,714,037 | +0.35(+7.99%) |
Sep 06, 2019 | 4.400 | 4.449 | 4.261 | 4.331 | 1,405,149 | -0.15(-3.31%) |
Sep 05, 2019 | 4.420 | 4.617 | 4.390 | 4.479 | 2,020,508 | +0.13(+2.95%) |
Sep 04, 2019 | 4.301 | 4.439 | 4.252 | 4.350 | 1,505,106 | +0.18(+4.27%) |
Sep 03, 2019 | 4.222 | 4.222 | 4.064 | 4.172 | 2,257,145 | -0.16(-3.65%) |
Aug 30, 2019 | 4.538 | 4.538 | 4.252 | 4.331 | 2,712,294 | -0.20(-4.37%) |
Aug 29, 2019 | 4.232 | 4.568 | 4.133 | 4.528 | 3,329,773 | +0.40(+9.57%) |
Aug 28, 2019 | 4.093 | 4.252 | 4.034 | 4.133 | 2,339,736 | +0.10(+2.45%) |
Aug 27, 2019 | 4.123 | 4.123 | 3.915 | 4.034 | 2,255,830 | -0.02(-0.49%) |
Aug 26, 2019 | 4.133 | 4.172 | 4.004 | 4.054 | 2,280,124 | +0.04(+0.99%) |
Aug 23, 2019 | 4.261 | 4.331 | 3.994 | 4.014 | 3,412,289 | -0.35(-7.94%) |
Aug 22, 2019 | 4.637 | 4.652 | 4.340 | 4.360 | 1,758,369 | -0.29(-6.17%) |
Aug 21, 2019 | 4.716 | 4.835 | 4.588 | 4.647 | 1,871,823 | -0.01(-0.21%) |
Aug 20, 2019 | 4.558 | 4.716 | 4.528 | 4.657 | 1,581,215 | +0.07(+1.51%) |
Aug 19, 2019 | 4.429 | 4.647 | 4.420 | 4.588 | 1,969,643 | +0.25(+5.69%) |
Aug 16, 2019 | 4.192 | 4.370 | 4.153 | 4.340 | 1,801,116 | +0.22(+5.28%) |
Aug 15, 2019 | 4.271 | 4.281 | 4.064 | 4.123 | 2,096,939 | -0.16(-3.70%) |
Aug 14, 2019 | 4.518 | 4.578 | 4.266 | 4.281 | 2,304,094 | -0.46(-9.79%) |
Aug 13, 2019 | 4.538 | 4.785 | 4.538 | 4.746 | 1,661,761 | +0.14(+3.00%) |
Aug 12, 2019 | 4.647 | 4.706 | 4.489 | 4.607 | 1,642,821 | +0.03(+0.65%) |
Aug 09, 2019 | 4.598 | 4.696 | 4.518 | 4.578 | 2,095,132 | +0.03(+0.65%) |
Aug 08, 2019 | 4.400 | 4.548 | 4.340 | 4.548 | 2,086,464 | +0.24(+5.50%) |
Aug 07, 2019 | 4.093 | 4.390 | 4.014 | 4.311 | 2,491,506 | +0.14(+3.32%) |
Aug 06, 2019 | 4.192 | 4.261 | 4.014 | 4.172 | 2,129,806 | +0.03(+0.72%) |
Aug 05, 2019 | 4.103 | 4.182 | 4.034 | 4.143 | 1,909,123 | -0.09(-2.10%) |
Aug 02, 2019 | 4.400 | 4.420 | 4.222 | 4.232 | 2,310,663 | -0.17(-3.82%) |