Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.370 | 4.400 | 4.370 | 4.400 | 7,600 | +0.05(+1.15%) |
Oct 30, 2019 | 4.350 | 4.350 | 4.350 | 2,790 | +0.00(+0.00%) | |
Oct 29, 2019 | 4.460 | 4.500 | 4.350 | 4.350 | 13,900 | -0.05(-1.14%) |
Oct 28, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 2,479 | -0.10(-2.22%) |
Oct 24, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.10(+2.27%) | |
Oct 22, 2019 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Oct 21, 2019 | 4.550 | 4.550 | 4.500 | 4.500 | 96,110 | +0.00(+0.00%) |
Oct 18, 2019 | 4.490 | 4.500 | 4.490 | 4.500 | 18,700 | +0.01(+0.22%) |
Oct 17, 2019 | 4.450 | 4.490 | 4.450 | 4.490 | 1,315 | +0.04(+0.90%) |
Oct 15, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.16(+3.68%) | |
Oct 14, 2019 | 4.300 | 4.300 | 4.292 | 3,205 | -0.01(-0.19%) | |
Oct 11, 2019 | 4.300 | 4.300 | 4.300 | 10,200 | +0.00(+0.00%) | |
Oct 10, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.17(+4.02%) |
Oct 09, 2019 | 4.100 | 4.134 | 4.100 | 4.134 | 3,500 | -0.13(-2.96%) |
Oct 08, 2019 | 4.260 | 4.260 | 4.260 | 4.260 | 305 | +0.06(+1.43%) |
Oct 07, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 2,010 | +0.02(+0.48%) |
Oct 04, 2019 | 4.180 | 4.180 | 4.180 | 4.180 | 7,200 | -0.12(-2.79%) |
Oct 03, 2019 | 4.297 | 4.310 | 4.297 | 4.300 | 4,880 | +0.12(+2.87%) |
Oct 02, 2019 | 4.207 | 4.207 | 4.180 | 4.180 | 9,120 | -0.08(-1.76%) |
Sep 26, 2019 | 4.255 | 4.255 | 4.255 | 0 | +0.02(+0.59%) | |
Sep 25, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 28,375 | -0.02(-0.47%) |
Sep 24, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 865 | -0.10(-2.30%) |
Sep 23, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 165 | +0.04(+1.05%) |
Sep 20, 2019 | 4.390 | 4.390 | 4.305 | 4.305 | 3,300 | +0.17(+4.24%) |
Sep 19, 2019 | 4.100 | 4.130 | 4.100 | 4.130 | 4,590 | +0.08(+1.98%) |
Sep 18, 2019 | 4.250 | 4.250 | 4.050 | 4.050 | 702,650 | -0.19(-4.48%) |
Sep 17, 2019 | 4.350 | 4.350 | 4.240 | 4.240 | 6,110 | -0.01(-0.24%) |
Sep 16, 2019 | 4.300 | 4.300 | 4.250 | 4.250 | 200,000 | -0.06(-1.49%) |
Sep 13, 2019 | 4.330 | 4.330 | 4.314 | 2,335 | -0.02(-0.37%) | |
Sep 12, 2019 | 4.280 | 4.330 | 4.250 | 4.330 | 1,825 | -0.01(-0.23%) |
Sep 11, 2019 | 4.340 | 4.340 | 4.340 | 4.340 | 1,000 | -0.00(-0.04%) |
Sep 10, 2019 | 4.342 | 4.342 | 4.342 | 4.342 | 3,940 | +0.01(+0.21%) |
Sep 09, 2019 | 4.332 | 4.332 | 4.332 | 4.332 | 14,875 | +0.02(+0.41%) |
Sep 06, 2019 | 4.331 | 4.350 | 4.280 | 4.315 | 14,800 | -0.03(-0.80%) |
Sep 05, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 33,100 | -0.01(-0.30%) |
Sep 04, 2019 | 4.350 | 4.378 | 4.300 | 4.363 | 37,320 | +0.12(+2.78%) |
Sep 03, 2019 | 4.272 | 4.272 | 4.245 | 4.245 | 25,210 | -0.00(-0.12%) |
Aug 30, 2019 | 4.250 | 4.250 | 4.250 | 15,000 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.250 | 4.250 | 4.250 | 15,000 | +0.00(+0.00%) | |
Aug 28, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 15,100 | -0.02(-0.41%) |
Aug 23, 2019 | 4.268 | 4.268 | 4.268 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 4.268 | 4.268 | 4.268 | 15,000 | +0.00(+0.00%) | |
Aug 21, 2019 | 4.268 | 4.268 | 4.268 | 5,000 | +0.00(+0.00%) | |
Aug 20, 2019 | 4.268 | 4.268 | 4.268 | 4.268 | 575 | +0.05(+1.25%) |
Aug 19, 2019 | 4.200 | 4.230 | 4.200 | 4.215 | 2,064 | +0.01(+0.36%) |
Aug 15, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
Aug 09, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 560 | +0.10(+2.38%) |
Aug 06, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 4.300 | 4.300 | 4.200 | 4.200 | 17,250 | -0.02(-0.47%) |
Aug 02, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 1,800 | -0.03(-0.61%) |