Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.303 | 4.361 | 4.188 | 4.317 | 225,257 | -0.00(-0.11%) |
Oct 30, 2019 | 4.212 | 4.356 | 4.197 | 4.322 | 192,179 | +0.11(+2.63%) |
Oct 29, 2019 | 4.317 | 4.332 | 4.197 | 4.212 | 158,219 | -0.11(-2.45%) |
Oct 28, 2019 | 4.197 | 4.346 | 4.125 | 4.317 | 197,325 | +0.13(+3.10%) |
Oct 25, 2019 | 4.163 | 4.289 | 4.077 | 4.188 | 253,051 | +0.02(+0.58%) |
Oct 24, 2019 | 4.111 | 4.202 | 4.101 | 4.163 | 197,963 | +0.03(+0.82%) |
Oct 23, 2019 | 4.067 | 4.255 | 4.058 | 4.130 | 266,910 | +0.01(+0.23%) |
Oct 22, 2019 | 4.115 | 4.183 | 4.058 | 4.120 | 176,373 | +0.00(+0.12%) |
Oct 21, 2019 | 3.966 | 4.135 | 3.932 | 4.115 | 160,822 | +0.09(+2.27%) |
Oct 18, 2019 | 3.875 | 4.058 | 3.860 | 4.024 | 260,530 | +0.12(+3.08%) |
Oct 17, 2019 | 4.067 | 4.091 | 3.889 | 3.904 | 253,838 | -0.15(-3.80%) |
Oct 16, 2019 | 4.048 | 4.091 | 4.029 | 4.058 | 171,125 | +0.00(+0.00%) |
Oct 15, 2019 | 4.125 | 4.168 | 4.024 | 4.058 | 175,937 | -0.06(-1.52%) |
Oct 14, 2019 | 4.048 | 4.207 | 4.000 | 4.120 | 122,773 | +0.06(+1.42%) |
Oct 11, 2019 | 4.101 | 4.188 | 4.019 | 4.062 | 279,436 | +0.00(+0.12%) |
Oct 10, 2019 | 4.058 | 4.101 | 4.019 | 4.058 | 176,331 | -0.03(-0.71%) |
Oct 09, 2019 | 4.082 | 4.139 | 3.995 | 4.086 | 283,693 | +0.02(+0.47%) |
Oct 08, 2019 | 3.947 | 4.192 | 3.904 | 4.067 | 236,231 | +0.10(+2.42%) |
Oct 07, 2019 | 3.913 | 4.130 | 3.851 | 3.971 | 239,403 | +0.04(+0.98%) |
Oct 04, 2019 | 3.802 | 4.029 | 3.802 | 3.932 | 182,620 | +0.14(+3.68%) |
Oct 03, 2019 | 3.990 | 3.990 | 3.750 | 3.793 | 342,874 | -0.18(-4.48%) |
Oct 02, 2019 | 3.923 | 3.985 | 3.867 | 3.971 | 182,747 | +0.03(+0.73%) |
Oct 01, 2019 | 4.058 | 4.116 | 3.923 | 3.942 | 247,645 | -0.09(-2.27%) |
Sep 30, 2019 | 3.952 | 4.115 | 3.952 | 4.034 | 275,663 | +0.10(+2.45%) |
Sep 27, 2019 | 3.937 | 4.009 | 3.855 | 3.937 | 148,963 | +0.02(+0.49%) |
Sep 26, 2019 | 3.961 | 4.009 | 3.795 | 3.918 | 255,843 | -0.04(-1.09%) |
Sep 25, 2019 | 3.879 | 3.990 | 3.846 | 3.961 | 577,152 | +0.06(+1.48%) |
Sep 24, 2019 | 4.000 | 4.019 | 3.875 | 3.904 | 353,733 | -0.13(-3.11%) |
Sep 23, 2019 | 3.981 | 4.091 | 3.913 | 4.029 | 472,183 | +0.01(+0.36%) |
Sep 20, 2019 | 4.053 | 4.139 | 3.860 | 4.014 | 1,639,431 | -0.06(-1.54%) |
Sep 19, 2019 | 3.928 | 4.139 | 3.923 | 4.077 | 450,495 | +0.17(+4.31%) |
Sep 18, 2019 | 4.173 | 4.183 | 3.865 | 3.908 | 626,786 | -0.26(-6.34%) |
Sep 17, 2019 | 4.231 | 4.231 | 4.086 | 4.173 | 209,074 | -0.07(-1.59%) |
Sep 16, 2019 | 4.298 | 4.339 | 4.207 | 4.240 | 263,246 | -0.06(-1.45%) |
Sep 13, 2019 | 4.313 | 4.380 | 4.149 | 4.303 | 302,290 | +0.01(+0.34%) |
Sep 12, 2019 | 4.452 | 4.452 | 4.202 | 4.289 | 314,489 | -0.20(-4.50%) |
Sep 11, 2019 | 4.029 | 4.534 | 4.005 | 4.491 | 668,281 | +0.45(+11.20%) |
Sep 10, 2019 | 3.923 | 4.043 | 3.894 | 4.038 | 252,105 | +0.11(+2.82%) |
Sep 09, 2019 | 4.043 | 4.130 | 3.860 | 3.928 | 427,278 | -0.13(-3.20%) |
Sep 06, 2019 | 4.043 | 4.123 | 4.009 | 4.058 | 243,494 | +0.03(+0.72%) |
Sep 05, 2019 | 4.086 | 4.154 | 3.995 | 4.029 | 368,736 | -0.03(-0.71%) |
Sep 04, 2019 | 4.062 | 4.216 | 4.038 | 4.058 | 267,280 | +0.02(+0.48%) |
Sep 03, 2019 | 4.188 | 4.260 | 4.021 | 4.038 | 221,224 | -0.15(-3.56%) |
Aug 30, 2019 | 4.135 | 4.239 | 4.096 | 4.188 | 682,698 | +0.08(+1.99%) |
Aug 29, 2019 | 3.947 | 4.168 | 3.947 | 4.106 | 452,001 | +0.18(+4.53%) |
Aug 28, 2019 | 3.904 | 4.024 | 3.875 | 3.928 | 291,405 | +0.02(+0.62%) |
Aug 27, 2019 | 4.009 | 4.139 | 3.889 | 3.904 | 291,538 | -0.11(-2.64%) |
Aug 26, 2019 | 4.149 | 4.231 | 3.952 | 4.009 | 366,972 | -0.07(-1.77%) |
Aug 23, 2019 | 4.221 | 4.260 | 4.014 | 4.082 | 584,635 | -0.15(-3.64%) |
Aug 22, 2019 | 4.457 | 4.500 | 4.212 | 4.236 | 434,537 | -0.21(-4.76%) |
Aug 21, 2019 | 4.563 | 4.563 | 4.380 | 4.447 | 203,914 | -0.08(-1.81%) |
Aug 20, 2019 | 4.592 | 4.693 | 4.515 | 4.529 | 204,566 | -0.09(-1.88%) |
Aug 19, 2019 | 4.568 | 4.717 | 4.486 | 4.616 | 261,164 | +0.12(+2.68%) |
Aug 16, 2019 | 4.356 | 4.520 | 4.303 | 4.496 | 346,543 | +0.16(+3.78%) |
Aug 15, 2019 | 4.481 | 4.481 | 4.308 | 4.332 | 242,835 | -0.16(-3.54%) |
Aug 14, 2019 | 4.544 | 4.575 | 4.428 | 4.491 | 475,788 | -0.10(-2.20%) |
Aug 13, 2019 | 4.332 | 4.693 | 4.313 | 4.592 | 277,868 | +0.26(+6.00%) |
Aug 12, 2019 | 4.409 | 4.452 | 4.226 | 4.332 | 299,539 | -0.08(-1.75%) |
Aug 09, 2019 | 4.693 | 4.746 | 4.332 | 4.409 | 580,065 | -0.35(-7.38%) |
Aug 08, 2019 | 4.861 | 4.972 | 4.650 | 4.760 | 694,035 | -0.13(-2.66%) |
Aug 07, 2019 | 4.842 | 4.982 | 4.813 | 4.890 | 188,394 | +0.05(+0.99%) |
Aug 06, 2019 | 4.919 | 5.011 | 4.818 | 4.842 | 257,694 | -0.11(-2.14%) |
Aug 05, 2019 | 5.001 | 5.030 | 4.813 | 4.948 | 501,477 | -0.12(-2.37%) |
Aug 02, 2019 | 5.001 | 5.121 | 4.934 | 5.068 | 152,911 | +0.04(+0.86%) |