Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.920 | 3.960 | 3.890 | 3.910 | 20,991 | -0.02(-0.51%) |
Oct 30, 2019 | 3.990 | 4.010 | 3.920 | 3.930 | 18,021 | -0.06(-1.50%) |
Oct 29, 2019 | 4.010 | 4.030 | 3.990 | 3.990 | 20,565 | -0.04(-0.99%) |
Oct 28, 2019 | 4.000 | 4.040 | 3.974 | 4.030 | 25,550 | +0.04(+1.00%) |
Oct 25, 2019 | 4.000 | 4.065 | 3.940 | 3.990 | 59,000 | +0.00(+0.00%) |
Oct 24, 2019 | 4.000 | 4.050 | 3.960 | 3.990 | 86,681 | -0.04(-0.99%) |
Oct 23, 2019 | 4.050 | 4.110 | 4.030 | 4.030 | 43,401 | -0.06(-1.47%) |
Oct 22, 2019 | 4.030 | 4.170 | 3.980 | 4.090 | 29,838 | -0.06(-1.45%) |
Oct 21, 2019 | 3.890 | 4.210 | 3.800 | 4.150 | 73,933 | +0.30(+7.79%) |
Oct 18, 2019 | 3.850 | 3.940 | 3.740 | 3.850 | 287,100 | -0.02(-0.52%) |
Oct 17, 2019 | 3.910 | 3.910 | 3.800 | 3.870 | 61,549 | -0.01(-0.26%) |
Oct 16, 2019 | 3.970 | 4.030 | 3.830 | 3.880 | 77,018 | -0.11(-2.76%) |
Oct 15, 2019 | 4.020 | 4.020 | 3.930 | 3.990 | 49,736 | -0.03(-0.75%) |
Oct 14, 2019 | 4.070 | 4.090 | 3.980 | 4.020 | 87,437 | -0.08(-1.95%) |
Oct 11, 2019 | 4.240 | 4.280 | 4.080 | 4.100 | 72,600 | -0.09(-2.15%) |
Oct 10, 2019 | 4.300 | 4.300 | 4.130 | 4.190 | 102,963 | -0.14(-3.23%) |
Oct 09, 2019 | 4.350 | 4.480 | 4.240 | 4.330 | 56,022 | -0.05(-1.14%) |
Oct 08, 2019 | 4.150 | 4.400 | 4.010 | 4.380 | 57,763 | +0.18(+4.29%) |
Oct 07, 2019 | 4.140 | 4.295 | 4.080 | 4.200 | 50,409 | +0.05(+1.20%) |
Oct 04, 2019 | 4.110 | 4.200 | 4.050 | 4.150 | 40,600 | +0.04(+0.97%) |
Oct 03, 2019 | 4.130 | 4.165 | 4.050 | 4.110 | 40,366 | -0.03(-0.72%) |
Oct 02, 2019 | 4.100 | 4.150 | 3.980 | 4.140 | 66,390 | -0.01(-0.24%) |
Oct 01, 2019 | 4.380 | 4.380 | 4.110 | 4.150 | 87,305 | -0.23(-5.25%) |
Sep 30, 2019 | 4.320 | 4.405 | 4.320 | 4.380 | 70,850 | +0.04(+0.92%) |
Sep 27, 2019 | 4.390 | 4.420 | 4.320 | 4.340 | 48,800 | -0.03(-0.69%) |
Sep 26, 2019 | 4.410 | 4.410 | 4.320 | 4.370 | 44,427 | -0.04(-0.91%) |
Sep 25, 2019 | 4.450 | 4.450 | 4.280 | 4.410 | 57,801 | -0.03(-0.68%) |
Sep 24, 2019 | 4.570 | 4.620 | 4.390 | 4.440 | 50,752 | -0.18(-3.90%) |
Sep 23, 2019 | 4.620 | 4.740 | 4.540 | 4.620 | 59,130 | -0.07(-1.49%) |
Sep 20, 2019 | 4.820 | 4.830 | 4.690 | 4.690 | 178,900 | -0.13(-2.70%) |
Sep 19, 2019 | 4.790 | 4.850 | 4.750 | 4.820 | 79,660 | +0.04(+0.84%) |
Sep 18, 2019 | 4.800 | 4.800 | 4.720 | 4.780 | 62,947 | -0.01(-0.21%) |
Sep 17, 2019 | 4.770 | 4.810 | 4.710 | 4.790 | 57,077 | +0.00(+0.00%) |
Sep 16, 2019 | 4.950 | 4.970 | 4.690 | 4.790 | 122,161 | -0.19(-3.82%) |
Sep 13, 2019 | 4.870 | 5.040 | 4.770 | 4.980 | 121,100 | +0.08(+1.63%) |
Sep 12, 2019 | 4.760 | 4.960 | 4.560 | 4.900 | 98,516 | +0.07(+1.45%) |
Sep 11, 2019 | 4.710 | 4.840 | 4.630 | 4.830 | 94,095 | +0.10(+2.11%) |
Sep 10, 2019 | 4.560 | 4.830 | 4.390 | 4.730 | 124,654 | +0.12(+2.60%) |
Sep 09, 2019 | 4.690 | 4.750 | 4.445 | 4.610 | 142,002 | -0.13(-2.74%) |
Sep 06, 2019 | 4.740 | 4.750 | 4.560 | 4.740 | 51,000 | +0.03(+0.64%) |
Sep 05, 2019 | 4.700 | 4.750 | 4.690 | 4.710 | 42,231 | +0.02(+0.43%) |
Sep 04, 2019 | 4.740 | 4.810 | 4.550 | 4.690 | 57,479 | -0.01(-0.21%) |
Sep 03, 2019 | 4.800 | 4.810 | 4.690 | 4.700 | 104,312 | -0.07(-1.47%) |
Aug 30, 2019 | 4.860 | 4.860 | 4.750 | 4.770 | 146,200 | +0.02(+0.42%) |
Aug 29, 2019 | 4.840 | 4.850 | 4.700 | 4.750 | 349,104 | -0.02(-0.42%) |
Aug 28, 2019 | 4.800 | 4.800 | 4.730 | 4.770 | 75,100 | +0.01(+0.21%) |
Aug 27, 2019 | 4.840 | 4.850 | 4.650 | 4.760 | 89,261 | -0.04(-0.83%) |
Aug 26, 2019 | 4.900 | 4.900 | 4.750 | 4.800 | 181,850 | -0.03(-0.62%) |
Aug 23, 2019 | 4.790 | 4.880 | 4.660 | 4.830 | 143,700 | +0.07(+1.47%) |
Aug 22, 2019 | 4.920 | 5.000 | 4.750 | 4.760 | 104,293 | -0.12(-2.46%) |
Aug 21, 2019 | 4.950 | 5.000 | 4.870 | 4.880 | 94,402 | -0.04(-0.81%) |
Aug 20, 2019 | 4.930 | 5.100 | 4.790 | 4.920 | 64,049 | +0.00(+0.00%) |
Aug 19, 2019 | 5.000 | 5.070 | 4.840 | 4.920 | 71,801 | +0.04(+0.82%) |
Aug 16, 2019 | 4.790 | 4.940 | 4.760 | 4.880 | 95,900 | +0.12(+2.52%) |
Aug 15, 2019 | 4.790 | 4.800 | 4.720 | 4.760 | 113,930 | +0.00(+0.00%) |
Aug 14, 2019 | 4.840 | 4.860 | 4.650 | 4.760 | 44,473 | -0.12(-2.46%) |
Aug 13, 2019 | 4.760 | 4.960 | 4.680 | 4.880 | 62,033 | +0.15(+3.17%) |
Aug 12, 2019 | 4.830 | 4.830 | 4.650 | 4.730 | 64,911 | -0.18(-3.67%) |
Aug 09, 2019 | 5.100 | 5.160 | 4.800 | 4.910 | 188,000 | +0.11(+2.29%) |
Aug 08, 2019 | 4.720 | 4.920 | 4.720 | 4.800 | 44,327 | +0.05(+1.05%) |
Aug 07, 2019 | 4.700 | 5.020 | 4.610 | 4.750 | 43,070 | +0.04(+0.85%) |
Aug 06, 2019 | 4.690 | 5.220 | 4.650 | 4.710 | 40,746 | +0.05(+1.07%) |
Aug 05, 2019 | 4.700 | 5.050 | 4.570 | 4.660 | 59,725 | -0.01(-0.21%) |
Aug 02, 2019 | 4.750 | 4.750 | 4.330 | 4.670 | 34,200 | -0.07(-1.48%) |