Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.450 | 4.500 | 4.340 | 4.420 | 103,881 | -0.08(-1.78%) |
Oct 30, 2019 | 4.330 | 4.500 | 4.330 | 4.500 | 41,410 | +0.15(+3.45%) |
Oct 29, 2019 | 4.410 | 4.500 | 4.290 | 4.350 | 113,532 | -0.08(-1.81%) |
Oct 28, 2019 | 4.330 | 4.530 | 4.330 | 4.430 | 53,965 | +0.12(+2.78%) |
Oct 25, 2019 | 4.500 | 4.610 | 4.310 | 4.310 | 155,300 | -0.23(-5.07%) |
Oct 24, 2019 | 4.542 | 4.690 | 4.525 | 4.540 | 67,953 | +0.04(+0.89%) |
Oct 23, 2019 | 4.540 | 4.770 | 4.500 | 4.500 | 74,628 | +0.00(+0.00%) |
Oct 22, 2019 | 4.360 | 4.750 | 4.360 | 4.500 | 117,489 | +0.10(+2.27%) |
Oct 21, 2019 | 4.400 | 4.600 | 4.400 | 4.400 | 68,981 | +0.05(+1.15%) |
Oct 18, 2019 | 4.500 | 4.900 | 4.200 | 4.350 | 109,600 | -0.10(-2.25%) |
Oct 17, 2019 | 4.540 | 4.880 | 4.450 | 4.450 | 71,440 | +0.05(+1.14%) |
Oct 16, 2019 | 4.480 | 4.540 | 4.300 | 4.400 | 57,395 | -0.03(-0.68%) |
Oct 15, 2019 | 4.390 | 4.550 | 4.335 | 4.430 | 84,349 | +0.01(+0.23%) |
Oct 14, 2019 | 4.090 | 4.450 | 4.005 | 4.420 | 40,024 | +0.27(+6.51%) |
Oct 11, 2019 | 4.250 | 4.260 | 4.150 | 4.150 | 109,000 | -0.26(-5.90%) |
Oct 10, 2019 | 4.220 | 4.410 | 4.200 | 4.410 | 91,469 | +0.16(+3.76%) |
Oct 09, 2019 | 4.230 | 4.310 | 4.160 | 4.250 | 96,690 | +0.10(+2.41%) |
Oct 08, 2019 | 4.440 | 4.440 | 4.150 | 4.150 | 103,167 | -0.29(-6.53%) |
Oct 07, 2019 | 4.460 | 4.510 | 4.430 | 4.440 | 95,723 | -0.05(-1.11%) |
Oct 04, 2019 | 4.360 | 4.640 | 4.360 | 4.490 | 97,500 | +0.12(+2.75%) |
Oct 03, 2019 | 4.410 | 4.550 | 4.370 | 4.370 | 83,314 | -0.18(-3.96%) |
Oct 02, 2019 | 4.600 | 4.740 | 4.300 | 4.550 | 80,911 | -0.17(-3.60%) |
Oct 01, 2019 | 4.610 | 4.720 | 4.500 | 4.720 | 114,033 | +0.08(+1.72%) |
Sep 30, 2019 | 4.670 | 4.700 | 4.600 | 4.640 | 98,165 | +0.09(+1.98%) |
Sep 27, 2019 | 4.700 | 4.720 | 4.550 | 4.550 | 68,900 | -0.12(-2.57%) |
Sep 26, 2019 | 4.880 | 4.990 | 4.570 | 4.670 | 88,256 | -0.24(-4.89%) |
Sep 25, 2019 | 4.800 | 5.000 | 4.750 | 4.910 | 107,229 | +0.09(+1.87%) |
Sep 24, 2019 | 4.720 | 4.900 | 4.720 | 4.820 | 96,659 | +0.01(+0.21%) |
Sep 23, 2019 | 4.750 | 4.810 | 4.720 | 4.810 | 91,841 | -0.09(-1.84%) |
Sep 20, 2019 | 4.740 | 4.900 | 4.600 | 4.900 | 91,900 | +0.12(+2.51%) |
Sep 19, 2019 | 4.900 | 4.900 | 4.730 | 4.780 | 75,401 | -0.16(-3.24%) |
Sep 18, 2019 | 4.700 | 4.960 | 4.680 | 4.940 | 132,359 | +0.15(+3.13%) |
Sep 17, 2019 | 4.610 | 4.800 | 4.470 | 4.790 | 93,524 | +0.06(+1.27%) |
Sep 16, 2019 | 4.460 | 4.750 | 4.460 | 4.730 | 115,144 | +0.27(+6.05%) |
Sep 13, 2019 | 4.310 | 4.470 | 4.240 | 4.460 | 122,800 | +0.06(+1.36%) |
Sep 12, 2019 | 4.370 | 4.420 | 4.221 | 4.400 | 93,208 | +0.00(+0.00%) |
Sep 11, 2019 | 4.640 | 4.690 | 4.380 | 4.400 | 81,070 | -0.20(-4.35%) |
Sep 10, 2019 | 4.710 | 4.750 | 4.260 | 4.600 | 104,495 | -0.20(-4.17%) |
Sep 09, 2019 | 4.610 | 4.870 | 4.409 | 4.800 | 104,065 | -0.08(-1.56%) |
Sep 06, 2019 | 4.650 | 4.900 | 4.510 | 4.876 | 123,200 | +0.16(+3.31%) |
Sep 05, 2019 | 4.650 | 4.780 | 4.145 | 4.720 | 85,120 | +0.02(+0.43%) |
Sep 04, 2019 | 4.900 | 4.900 | 4.520 | 4.700 | 103,395 | -0.25(-5.05%) |
Sep 03, 2019 | 4.800 | 5.000 | 4.600 | 4.950 | 135,663 | +0.10(+2.06%) |
Aug 30, 2019 | 4.600 | 4.966 | 4.520 | 4.850 | 104,300 | +0.10(+2.11%) |
Aug 29, 2019 | 4.470 | 4.752 | 4.470 | 4.750 | 119,712 | +0.12(+2.59%) |
Aug 28, 2019 | 4.680 | 4.989 | 4.400 | 4.630 | 90,088 | -0.08(-1.70%) |
Aug 27, 2019 | 4.400 | 4.880 | 4.390 | 4.710 | 121,859 | +0.24(+5.37%) |
Aug 26, 2019 | 4.450 | 4.520 | 4.180 | 4.470 | 117,835 | +0.00(+0.00%) |
Aug 23, 2019 | 4.690 | 4.690 | 4.300 | 4.470 | 118,900 | -0.08(-1.76%) |
Aug 22, 2019 | 4.530 | 4.700 | 4.520 | 4.550 | 120,602 | +0.01(+0.22%) |
Aug 21, 2019 | 4.370 | 4.710 | 4.370 | 4.540 | 130,212 | +0.14(+3.18%) |
Aug 20, 2019 | 4.540 | 4.700 | 4.400 | 4.400 | 115,918 | -0.15(-3.30%) |
Aug 19, 2019 | 4.380 | 4.670 | 4.380 | 4.550 | 112,252 | +0.05(+1.11%) |
Aug 16, 2019 | 4.360 | 4.828 | 4.360 | 4.500 | 96,600 | +0.03(+0.68%) |
Aug 15, 2019 | 4.500 | 4.990 | 4.450 | 4.470 | 73,772 | -0.53(-10.61%) |