Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.640 | 4.640 | 4.480 | 4.500 | 30,680 | -0.07(-1.53%) |
Oct 30, 2019 | 4.680 | 4.680 | 4.425 | 4.570 | 20,414 | +0.05(+1.11%) |
Oct 29, 2019 | 4.790 | 4.790 | 4.520 | 4.520 | 9,133 | -0.30(-6.22%) |
Oct 28, 2019 | 4.450 | 4.820 | 4.450 | 4.820 | 14,795 | +0.37(+8.31%) |
Oct 25, 2019 | 4.480 | 4.627 | 4.450 | 4.450 | 30,800 | -0.08(-1.76%) |
Oct 24, 2019 | 4.660 | 4.680 | 4.260 | 4.530 | 37,151 | -0.13(-2.79%) |
Oct 23, 2019 | 4.630 | 4.850 | 4.630 | 4.660 | 24,425 | +0.02(+0.43%) |
Oct 22, 2019 | 4.860 | 4.860 | 4.640 | 4.640 | 32,215 | -0.25(-5.11%) |
Oct 21, 2019 | 4.890 | 4.890 | 4.760 | 4.890 | 6,258 | +0.02(+0.41%) |
Oct 18, 2019 | 4.890 | 4.890 | 4.830 | 4.870 | 4,100 | +0.08(+1.67%) |
Oct 17, 2019 | 4.870 | 4.920 | 4.790 | 4.790 | 7,646 | +0.00(+0.00%) |
Oct 16, 2019 | 4.900 | 4.940 | 4.790 | 4.790 | 10,331 | -0.08(-1.64%) |
Oct 15, 2019 | 4.720 | 4.980 | 4.695 | 4.870 | 9,885 | +0.10(+2.10%) |
Oct 14, 2019 | 4.820 | 4.820 | 4.730 | 4.770 | 2,678 | -0.14(-2.85%) |
Oct 11, 2019 | 4.710 | 4.930 | 4.710 | 4.910 | 12,100 | +0.23(+4.91%) |
Oct 10, 2019 | 4.750 | 4.910 | 4.680 | 4.680 | 43,688 | -0.08(-1.68%) |
Oct 09, 2019 | 4.910 | 4.910 | 4.750 | 4.760 | 23,971 | -0.17(-3.45%) |
Oct 08, 2019 | 4.850 | 4.930 | 4.810 | 4.930 | 8,355 | +0.07(+1.44%) |
Oct 07, 2019 | 4.910 | 4.980 | 4.860 | 4.860 | 18,848 | -0.10(-2.02%) |
Oct 04, 2019 | 4.960 | 4.960 | 4.870 | 4.960 | 8,100 | +0.00(+0.00%) |
Oct 03, 2019 | 4.920 | 4.960 | 4.850 | 4.960 | 11,004 | +0.04(+0.81%) |
Oct 02, 2019 | 4.950 | 4.980 | 4.850 | 4.920 | 11,832 | -0.06(-1.20%) |
Oct 01, 2019 | 4.940 | 5.000 | 4.890 | 4.980 | 7,488 | +0.05(+1.01%) |
Sep 30, 2019 | 4.950 | 5.000 | 4.900 | 4.930 | 30,353 | +0.13(+2.71%) |
Sep 27, 2019 | 4.790 | 4.930 | 4.780 | 4.800 | 14,200 | -0.13(-2.64%) |
Sep 26, 2019 | 4.820 | 4.930 | 4.760 | 4.930 | 33,128 | +0.13(+2.71%) |
Sep 25, 2019 | 4.926 | 4.926 | 4.790 | 4.800 | 11,347 | +0.02(+0.42%) |
Sep 24, 2019 | 4.850 | 4.897 | 4.750 | 4.780 | 30,514 | -0.12(-2.45%) |
Sep 23, 2019 | 4.890 | 5.035 | 4.820 | 4.900 | 12,884 | +0.07(+1.45%) |
Sep 20, 2019 | 4.880 | 5.140 | 4.830 | 4.830 | 76,100 | -0.05(-1.02%) |
Sep 19, 2019 | 4.830 | 5.030 | 4.830 | 4.880 | 19,534 | +0.06(+1.24%) |
Sep 18, 2019 | 4.840 | 4.975 | 4.820 | 4.820 | 21,796 | -0.03(-0.62%) |
Sep 17, 2019 | 4.940 | 4.990 | 4.770 | 4.850 | 22,001 | -0.12(-2.41%) |
Sep 16, 2019 | 5.000 | 5.040 | 4.810 | 4.970 | 12,025 | -0.03(-0.60%) |
Sep 13, 2019 | 4.910 | 5.050 | 4.713 | 5.000 | 44,800 | +0.09(+1.83%) |
Sep 12, 2019 | 5.044 | 5.044 | 4.900 | 4.910 | 18,683 | -0.09(-1.80%) |
Sep 11, 2019 | 5.020 | 5.090 | 4.930 | 5.000 | 28,727 | +0.00(+0.00%) |
Sep 10, 2019 | 5.040 | 5.200 | 4.960 | 5.000 | 28,889 | +0.02(+0.40%) |
Sep 09, 2019 | 4.850 | 5.250 | 4.850 | 4.980 | 70,301 | +0.17(+3.53%) |
Sep 06, 2019 | 4.730 | 4.890 | 4.700 | 4.810 | 48,600 | +0.04(+0.84%) |
Sep 05, 2019 | 4.750 | 4.930 | 4.655 | 4.770 | 37,560 | -0.04(-0.83%) |
Sep 04, 2019 | 4.630 | 4.861 | 4.630 | 4.810 | 41,892 | +0.15(+3.22%) |
Sep 03, 2019 | 4.840 | 4.840 | 4.580 | 4.660 | 37,931 | -0.18(-3.72%) |
Aug 30, 2019 | 4.780 | 4.960 | 4.750 | 4.840 | 20,700 | +0.04(+0.83%) |
Aug 29, 2019 | 4.500 | 4.940 | 4.500 | 4.800 | 44,226 | +0.35(+7.87%) |
Aug 28, 2019 | 4.370 | 4.605 | 4.370 | 4.450 | 57,297 | +0.08(+1.83%) |
Aug 27, 2019 | 4.610 | 4.680 | 4.370 | 4.370 | 118,982 | -0.18(-3.96%) |
Aug 26, 2019 | 4.540 | 4.800 | 4.510 | 4.550 | 107,338 | +0.00(+0.00%) |
Aug 23, 2019 | 4.660 | 4.790 | 4.550 | 4.550 | 54,200 | -0.16(-3.40%) |
Aug 22, 2019 | 4.790 | 4.900 | 4.710 | 4.710 | 54,492 | -0.05(-1.05%) |
Aug 21, 2019 | 4.730 | 4.950 | 4.720 | 4.760 | 86,752 | -0.05(-1.04%) |
Aug 20, 2019 | 4.660 | 4.824 | 4.610 | 4.810 | 68,777 | +0.11(+2.34%) |
Aug 19, 2019 | 4.960 | 5.090 | 4.650 | 4.700 | 268,926 | -0.39(-7.66%) |
Aug 16, 2019 | 5.030 | 5.200 | 4.900 | 5.090 | 243,300 | +0.25(+5.17%) |
Aug 15, 2019 | 6.650 | 7.500 | 4.810 | 4.840 | 934,180 | -3.61(-42.72%) |
Aug 14, 2019 | 8.420 | 8.450 | 7.590 | 8.450 | 113,092 | +0.05(+0.60%) |
Aug 13, 2019 | 8.030 | 8.430 | 7.930 | 8.400 | 72,250 | +0.26(+3.19%) |
Aug 12, 2019 | 7.800 | 8.150 | 7.600 | 8.140 | 101,485 | +0.07(+0.87%) |
Aug 09, 2019 | 7.790 | 8.070 | 7.585 | 8.070 | 60,800 | +0.32(+4.13%) |
Aug 08, 2019 | 7.880 | 8.020 | 7.630 | 7.750 | 54,028 | -0.13(-1.65%) |
Aug 07, 2019 | 8.010 | 8.150 | 7.316 | 7.880 | 57,730 | -0.19(-2.35%) |
Aug 06, 2019 | 8.320 | 8.540 | 7.841 | 8.070 | 83,625 | -0.14(-1.71%) |
Aug 05, 2019 | 8.610 | 8.780 | 8.150 | 8.210 | 50,719 | -0.57(-6.49%) |
Aug 02, 2019 | 8.650 | 8.800 | 8.520 | 8.780 | 14,700 | +0.13(+1.50%) |