Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.100 | 4.110 | 3.717 | 3.898 | 17,506 | -0.15(-3.70%) |
Oct 30, 2019 | 3.853 | 4.189 | 3.853 | 4.047 | 22,961 | +0.20(+5.28%) |
Oct 29, 2019 | 4.268 | 4.277 | 3.845 | 3.845 | 19,436 | -0.37(-8.69%) |
Oct 28, 2019 | 4.233 | 4.233 | 3.977 | 4.211 | 4,274 | +0.06(+1.38%) |
Oct 25, 2019 | 4.206 | 4.233 | 3.704 | 4.153 | 17,237 | -0.12(-2.89%) |
Oct 24, 2019 | 4.277 | 4.356 | 4.241 | 4.277 | 43,656 | -0.04(-1.02%) |
Oct 23, 2019 | 4.277 | 4.383 | 4.277 | 4.321 | 8,683 | +0.03(+0.62%) |
Oct 22, 2019 | 4.330 | 4.391 | 4.294 | 4.294 | 11,180 | -0.02(-0.51%) |
Oct 21, 2019 | 4.330 | 4.391 | 4.316 | 4.316 | 10,122 | -0.04(-0.91%) |
Oct 18, 2019 | 4.347 | 4.356 | 4.277 | 4.356 | 1,701 | +0.06(+1.44%) |
Oct 17, 2019 | 4.409 | 4.409 | 4.277 | 4.294 | 19,874 | -0.04(-0.81%) |
Oct 16, 2019 | 4.453 | 4.453 | 4.321 | 4.330 | 20,513 | -0.08(-1.80%) |
Oct 15, 2019 | 4.497 | 4.497 | 4.330 | 4.409 | 6,832 | +0.01(+0.20%) |
Oct 14, 2019 | 4.409 | 4.453 | 4.400 | 4.400 | 6,692 | +0.06(+1.42%) |
Oct 11, 2019 | 4.330 | 4.453 | 4.330 | 4.338 | 72,125 | +0.02(+0.41%) |
Oct 10, 2019 | 4.497 | 4.497 | 4.299 | 4.321 | 35,881 | -0.12(-2.78%) |
Oct 09, 2019 | 4.462 | 4.498 | 4.374 | 4.444 | 9,149 | -0.03(-0.59%) |
Oct 08, 2019 | 4.409 | 4.502 | 4.364 | 4.471 | 5,884 | +0.03(+0.60%) |
Oct 07, 2019 | 4.356 | 4.515 | 4.356 | 4.444 | 10,789 | +0.00(+0.00%) |
Oct 04, 2019 | 4.453 | 4.479 | 4.444 | 4.444 | 3,515 | -0.02(-0.40%) |
Oct 03, 2019 | 4.400 | 4.534 | 4.400 | 4.462 | 11,119 | -0.02(-0.39%) |
Oct 02, 2019 | 4.373 | 4.515 | 4.373 | 4.480 | 12,761 | -0.01(-0.20%) |
Oct 01, 2019 | 4.462 | 4.488 | 4.462 | 4.488 | 3,449 | +0.01(+0.20%) |
Sep 30, 2019 | 4.444 | 4.577 | 4.435 | 4.480 | 13,373 | +0.03(+0.59%) |
Sep 27, 2019 | 4.488 | 4.629 | 4.449 | 4.453 | 11,113 | +0.01(+0.20%) |
Sep 26, 2019 | 4.561 | 4.561 | 4.374 | 4.444 | 11,981 | -0.14(-3.08%) |
Sep 25, 2019 | 4.321 | 4.638 | 4.321 | 4.585 | 12,870 | +0.12(+2.77%) |
Sep 24, 2019 | 4.524 | 4.585 | 4.303 | 4.462 | 28,456 | +0.03(+0.60%) |
Sep 23, 2019 | 4.517 | 4.674 | 4.338 | 4.435 | 42,720 | +0.05(+1.21%) |
Sep 20, 2019 | 4.577 | 4.656 | 4.241 | 4.383 | 77,228 | -0.20(-4.42%) |
Sep 19, 2019 | 4.718 | 4.859 | 4.515 | 4.585 | 111,740 | -0.09(-1.89%) |
Sep 18, 2019 | 4.603 | 4.674 | 4.585 | 4.674 | 20,762 | -0.04(-0.93%) |
Sep 17, 2019 | 4.497 | 4.718 | 4.497 | 4.718 | 25,287 | +0.16(+3.48%) |
Sep 16, 2019 | 4.629 | 4.805 | 4.524 | 4.559 | 51,108 | -0.07(-1.52%) |
Sep 13, 2019 | 4.638 | 4.841 | 4.554 | 4.629 | 65,321 | +0.02(+0.38%) |
Sep 12, 2019 | 4.532 | 4.823 | 4.497 | 4.612 | 20,826 | +0.21(+4.81%) |
Sep 11, 2019 | 4.559 | 4.673 | 4.400 | 4.400 | 41,482 | -0.14(-3.11%) |
Sep 10, 2019 | 4.453 | 4.674 | 4.453 | 4.541 | 43,722 | +0.11(+2.59%) |
Sep 09, 2019 | 4.612 | 4.788 | 4.405 | 4.427 | 30,334 | -0.16(-3.46%) |
Sep 06, 2019 | 4.629 | 4.674 | 4.532 | 4.585 | 20,639 | -0.01(-0.19%) |
Sep 05, 2019 | 4.577 | 4.779 | 4.515 | 4.594 | 11,845 | +0.09(+1.96%) |
Sep 04, 2019 | 4.629 | 4.629 | 4.365 | 4.506 | 12,429 | -0.03(-0.58%) |
Sep 03, 2019 | 4.674 | 4.674 | 4.506 | 4.532 | 29,682 | +0.06(+1.38%) |
Aug 30, 2019 | 4.674 | 4.674 | 4.471 | 4.471 | 5,103 | +0.02(+0.40%) |
Aug 29, 2019 | 4.577 | 4.674 | 4.453 | 4.453 | 19,555 | -0.13(-2.78%) |
Aug 28, 2019 | 4.629 | 4.726 | 4.497 | 4.580 | 11,714 | +0.29(+6.88%) |
Aug 27, 2019 | 4.409 | 4.630 | 4.286 | 4.286 | 27,675 | -0.01(-0.31%) |
Aug 26, 2019 | 4.342 | 4.621 | 4.206 | 4.299 | 10,402 | -0.06(-1.40%) |
Aug 23, 2019 | 4.638 | 4.638 | 4.321 | 4.360 | 60,444 | -0.38(-8.10%) |
Aug 22, 2019 | 4.471 | 4.920 | 4.471 | 4.744 | 12,882 | +0.13(+2.87%) |
Aug 21, 2019 | 4.806 | 4.806 | 4.453 | 4.612 | 24,577 | -0.11(-2.24%) |
Aug 20, 2019 | 4.709 | 4.742 | 4.700 | 4.718 | 6,653 | -0.05(-1.02%) |
Aug 19, 2019 | 4.718 | 4.850 | 4.709 | 4.766 | 33,747 | +0.07(+1.41%) |
Aug 16, 2019 | 4.762 | 4.762 | 4.700 | 4.700 | 1,474 | -0.02(-0.37%) |
Aug 15, 2019 | 4.806 | 4.812 | 4.585 | 4.718 | 2,678 | +0.14(+3.05%) |
Aug 14, 2019 | 4.647 | 4.647 | 4.427 | 4.578 | 16,613 | -0.07(-1.49%) |
Aug 13, 2019 | 4.726 | 4.726 | 4.585 | 4.647 | 10,003 | +0.01(+0.19%) |
Aug 12, 2019 | 4.612 | 4.762 | 4.435 | 4.638 | 15,749 | -0.09(-1.87%) |
Aug 09, 2019 | 4.726 | 4.797 | 4.726 | 4.726 | 22,340 | +0.00(+0.00%) |
Aug 08, 2019 | 4.788 | 4.788 | 4.726 | 4.726 | 935 | -0.02(-0.37%) |
Aug 07, 2019 | 4.744 | 4.762 | 4.466 | 4.744 | 8,096 | -0.02(-0.37%) |
Aug 06, 2019 | 4.744 | 4.762 | 4.744 | 4.762 | 740 | +0.08(+1.69%) |
Aug 05, 2019 | 4.647 | 4.718 | 4.418 | 4.682 | 8,685 | -0.06(-1.30%) |
Aug 02, 2019 | 4.753 | 4.797 | 4.559 | 4.744 | 11,794 | -0.05(-1.10%) |