Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.316 | 4.388 | 4.277 | 4.388 | 9,997 | +0.10(+2.21%) |
Oct 30, 2019 | 4.304 | 4.356 | 4.229 | 4.293 | 6,507 | +0.07(+1.59%) |
Oct 29, 2019 | 4.384 | 4.384 | 4.106 | 4.225 | 11,437 | -0.02(-0.47%) |
Oct 28, 2019 | 4.348 | 4.348 | 4.245 | 4.245 | 729 | -0.11(-2.55%) |
Oct 25, 2019 | 4.221 | 4.356 | 4.221 | 4.356 | 8,081 | +0.15(+3.48%) |
Oct 24, 2019 | 4.273 | 4.273 | 4.197 | 4.209 | 5,204 | -0.07(-1.57%) |
Oct 23, 2019 | 4.277 | 4.277 | 4.277 | 4.277 | 3,929 | +0.00(+0.00%) |
Oct 22, 2019 | 4.356 | 4.442 | 4.277 | 4.277 | 34,503 | -0.14(-3.14%) |
Oct 21, 2019 | 4.368 | 4.443 | 4.368 | 4.415 | 52,584 | -0.03(-0.62%) |
Oct 18, 2019 | 4.633 | 4.637 | 4.302 | 4.443 | 13,636 | -0.04(-0.80%) |
Oct 17, 2019 | 4.498 | 4.632 | 4.417 | 4.479 | 21,859 | +0.00(+0.00%) |
Oct 16, 2019 | 4.791 | 4.883 | 4.479 | 4.479 | 42,609 | -0.45(-9.16%) |
Oct 15, 2019 | 4.835 | 5.140 | 4.835 | 4.930 | 10,659 | -0.03(-0.64%) |
Oct 14, 2019 | 5.065 | 5.152 | 4.918 | 4.962 | 11,351 | -0.15(-2.87%) |
Oct 11, 2019 | 5.231 | 5.267 | 5.092 | 5.108 | 11,363 | -0.14(-2.71%) |
Oct 10, 2019 | 5.275 | 5.441 | 5.156 | 5.251 | 43,276 | +0.00(+0.08%) |
Oct 09, 2019 | 5.310 | 5.314 | 5.069 | 5.247 | 33,273 | +0.06(+1.22%) |
Oct 08, 2019 | 5.172 | 5.184 | 5.021 | 5.184 | 3,856 | +0.03(+0.54%) |
Oct 07, 2019 | 5.267 | 5.330 | 4.969 | 5.156 | 48,359 | +0.05(+1.01%) |
Oct 04, 2019 | 4.803 | 5.409 | 4.803 | 5.104 | 42,677 | +0.29(+6.09%) |
Oct 03, 2019 | 5.104 | 5.104 | 4.811 | 4.811 | 3,800 | -0.08(-1.54%) |
Oct 02, 2019 | 4.819 | 5.061 | 4.772 | 4.887 | 20,775 | -0.05(-1.04%) |
Oct 01, 2019 | 4.966 | 4.966 | 4.732 | 4.938 | 17,694 | +0.17(+3.49%) |
Sep 30, 2019 | 4.788 | 4.811 | 4.712 | 4.772 | 6,990 | +0.02(+0.42%) |
Sep 27, 2019 | 4.724 | 4.851 | 4.713 | 4.752 | 17,172 | -0.03(-0.66%) |
Sep 26, 2019 | 4.789 | 4.789 | 4.699 | 4.784 | 6,482 | +0.09(+1.94%) |
Sep 25, 2019 | 4.693 | 4.719 | 4.692 | 4.692 | 5,479 | -0.06(-1.25%) |
Sep 24, 2019 | 4.764 | 4.827 | 4.574 | 4.752 | 11,934 | -0.06(-1.23%) |
Sep 23, 2019 | 4.660 | 4.894 | 4.660 | 4.811 | 24,975 | +0.04(+0.91%) |
Sep 20, 2019 | 4.633 | 4.768 | 4.380 | 4.768 | 21,717 | +0.25(+5.63%) |
Sep 19, 2019 | 4.633 | 4.681 | 4.493 | 4.513 | 15,131 | -0.04(-0.89%) |
Sep 18, 2019 | 4.811 | 4.811 | 4.482 | 4.554 | 18,157 | -0.26(-5.35%) |
Sep 17, 2019 | 4.863 | 4.875 | 4.811 | 4.811 | 5,088 | -0.04(-0.82%) |
Sep 16, 2019 | 5.077 | 5.350 | 4.851 | 4.851 | 12,262 | -0.11(-2.31%) |
Sep 13, 2019 | 5.346 | 5.346 | 4.851 | 4.966 | 76,264 | -0.49(-8.93%) |
Sep 12, 2019 | 5.742 | 5.742 | 5.453 | 5.453 | 82,047 | -0.11(-1.99%) |
Sep 11, 2019 | 5.619 | 5.619 | 5.564 | 5.564 | 5,626 | +0.06(+1.08%) |
Sep 10, 2019 | 5.623 | 5.623 | 5.504 | 5.504 | 2,472 | -0.02(-0.36%) |
Sep 09, 2019 | 5.702 | 5.716 | 5.520 | 5.524 | 10,656 | -0.01(-0.21%) |
Sep 06, 2019 | 5.477 | 5.536 | 5.477 | 5.536 | 1,010 | +0.01(+0.22%) |
Sep 05, 2019 | 5.619 | 5.643 | 5.524 | 5.524 | 7,995 | -0.08(-1.48%) |
Sep 04, 2019 | 5.583 | 5.607 | 5.544 | 5.607 | 5,515 | -0.00(-0.07%) |
Sep 03, 2019 | 5.465 | 5.742 | 5.465 | 5.611 | 3,022 | -0.00(-0.07%) |
Aug 30, 2019 | 5.667 | 5.667 | 5.599 | 5.615 | 4,293 | -0.09(-1.53%) |
Aug 29, 2019 | 5.804 | 5.804 | 5.607 | 5.702 | 21,187 | +0.04(+0.77%) |
Aug 28, 2019 | 5.595 | 5.659 | 5.587 | 5.659 | 2,873 | +0.10(+1.79%) |
Aug 27, 2019 | 5.647 | 5.647 | 5.556 | 5.559 | 8,666 | -0.11(-1.90%) |
Aug 26, 2019 | 5.730 | 5.730 | 5.595 | 5.667 | 5,510 | +0.05(+0.85%) |
Aug 23, 2019 | 5.619 | 5.738 | 5.619 | 5.619 | 18,182 | -0.06(-1.05%) |
Aug 22, 2019 | 5.781 | 5.781 | 5.552 | 5.678 | 87,585 | +0.02(+0.28%) |
Aug 21, 2019 | 5.896 | 5.896 | 5.603 | 5.663 | 31,270 | -0.04(-0.69%) |
Aug 20, 2019 | 5.682 | 5.900 | 5.580 | 5.702 | 53,140 | +0.11(+2.06%) |
Aug 19, 2019 | 5.655 | 5.718 | 5.564 | 5.587 | 15,929 | +0.04(+0.79%) |
Aug 16, 2019 | 5.548 | 5.686 | 5.536 | 5.544 | 11,363 | -0.00(-0.09%) |
Aug 15, 2019 | 5.461 | 5.552 | 5.461 | 5.549 | 13,033 | +0.01(+0.20%) |
Aug 14, 2019 | 5.623 | 5.623 | 5.500 | 5.538 | 5,782 | -0.19(-3.35%) |
Aug 13, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 780 | +0.25(+4.63%) |
Aug 12, 2019 | 5.560 | 5.560 | 5.413 | 5.477 | 3,136 | -0.07(-1.28%) |
Aug 09, 2019 | 5.603 | 5.675 | 5.548 | 5.548 | 6,818 | -0.01(-0.14%) |
Aug 08, 2019 | 5.706 | 5.999 | 5.508 | 5.556 | 51,170 | -0.06(-1.06%) |
Aug 07, 2019 | 5.504 | 5.742 | 5.445 | 5.615 | 65,360 | +0.27(+5.11%) |
Aug 06, 2019 | 5.465 | 5.504 | 5.340 | 5.342 | 13,172 | -0.00(-0.06%) |
Aug 05, 2019 | 5.457 | 5.481 | 5.345 | 5.345 | 17,136 | -0.05(-0.96%) |
Aug 02, 2019 | 5.405 | 5.524 | 5.326 | 5.397 | 10,353 | +0.11(+2.17%) |