Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.918 | 4.982 | 4.875 | 4.943 | 1,257,271 | +0.06(+1.17%) |
Oct 30, 2019 | 4.720 | 4.892 | 4.706 | 4.885 | 1,247,726 | +0.15(+3.26%) |
Oct 29, 2019 | 4.742 | 4.781 | 4.699 | 4.731 | 907,388 | -0.02(-0.38%) |
Oct 28, 2019 | 4.767 | 4.792 | 4.688 | 4.749 | 1,049,414 | -0.04(-0.75%) |
Oct 25, 2019 | 4.778 | 4.824 | 4.756 | 4.785 | 1,194,409 | -0.02(-0.37%) |
Oct 24, 2019 | 4.774 | 4.814 | 4.728 | 4.803 | 2,334,775 | +0.09(+1.82%) |
Oct 23, 2019 | 4.595 | 4.720 | 4.595 | 4.717 | 1,102,025 | +0.10(+2.25%) |
Oct 22, 2019 | 4.516 | 4.674 | 4.516 | 4.613 | 1,414,117 | +0.07(+1.50%) |
Oct 21, 2019 | 4.419 | 4.545 | 4.412 | 4.545 | 1,101,908 | +0.04(+0.87%) |
Oct 18, 2019 | 4.426 | 4.509 | 4.396 | 4.505 | 2,270,800 | +0.07(+1.53%) |
Oct 17, 2019 | 4.448 | 4.509 | 4.412 | 4.437 | 1,321,056 | +0.05(+1.23%) |
Oct 16, 2019 | 4.222 | 4.387 | 4.222 | 4.383 | 783,887 | +0.11(+2.51%) |
Oct 15, 2019 | 4.394 | 4.394 | 4.265 | 4.276 | 646,403 | -0.06(-1.49%) |
Oct 14, 2019 | 4.369 | 4.394 | 4.328 | 4.340 | 474,136 | -0.05(-1.06%) |
Oct 11, 2019 | 4.312 | 4.432 | 4.312 | 4.387 | 618,827 | +0.07(+1.66%) |
Oct 10, 2019 | 4.340 | 4.362 | 4.296 | 4.315 | 1,884,449 | -0.08(-1.71%) |
Oct 09, 2019 | 4.383 | 4.419 | 4.346 | 4.391 | 468,729 | +0.08(+1.74%) |
Oct 08, 2019 | 4.326 | 4.387 | 4.306 | 4.315 | 898,811 | +0.00(+0.00%) |
Oct 07, 2019 | 4.423 | 4.452 | 4.294 | 4.315 | 862,619 | -0.13(-2.90%) |
Oct 04, 2019 | 4.333 | 4.444 | 4.332 | 4.444 | 615,758 | +0.11(+2.56%) |
Oct 03, 2019 | 4.272 | 4.369 | 4.233 | 4.333 | 618,369 | +0.09(+2.20%) |
Oct 02, 2019 | 4.222 | 4.254 | 4.167 | 4.240 | 1,615,990 | -0.01(-0.25%) |
Oct 01, 2019 | 4.179 | 4.269 | 4.165 | 4.251 | 2,069,458 | -0.05(-1.25%) |
Sep 30, 2019 | 4.254 | 4.326 | 4.249 | 4.305 | 461,070 | +0.06(+1.52%) |
Sep 27, 2019 | 4.297 | 4.310 | 4.226 | 4.240 | 637,241 | -0.09(-1.99%) |
Sep 26, 2019 | 4.362 | 4.362 | 4.247 | 4.326 | 644,847 | +0.00(+0.08%) |
Sep 25, 2019 | 4.280 | 4.340 | 4.237 | 4.323 | 1,010,130 | -0.04(-0.90%) |
Sep 24, 2019 | 4.405 | 4.405 | 4.342 | 4.362 | 792,464 | -0.03(-0.65%) |
Sep 23, 2019 | 4.380 | 4.414 | 4.362 | 4.391 | 593,357 | -0.05(-1.05%) |
Sep 20, 2019 | 4.437 | 4.459 | 4.391 | 4.437 | 1,817,142 | -0.04(-0.88%) |
Sep 19, 2019 | 4.430 | 4.513 | 4.412 | 4.477 | 1,011,696 | +0.08(+1.88%) |
Sep 18, 2019 | 4.437 | 4.473 | 4.358 | 4.394 | 705,959 | -0.05(-1.21%) |
Sep 17, 2019 | 4.308 | 4.459 | 4.303 | 4.448 | 675,141 | +0.09(+2.06%) |
Sep 16, 2019 | 4.319 | 4.405 | 4.319 | 4.358 | 928,592 | -0.01(-0.33%) |
Sep 13, 2019 | 4.444 | 4.473 | 4.351 | 4.373 | 648,401 | -0.12(-2.63%) |
Sep 12, 2019 | 4.487 | 4.523 | 4.448 | 4.491 | 525,763 | +0.07(+1.62%) |
Sep 11, 2019 | 4.391 | 4.448 | 4.369 | 4.419 | 579,959 | +0.08(+1.73%) |
Sep 10, 2019 | 4.283 | 4.348 | 4.244 | 4.344 | 730,319 | -0.03(-0.57%) |
Sep 09, 2019 | 4.573 | 4.591 | 4.366 | 4.369 | 1,072,426 | -0.22(-4.77%) |
Sep 06, 2019 | 4.613 | 4.627 | 4.520 | 4.588 | 2,007,143 | +0.00(+0.00%) |
Sep 05, 2019 | 4.677 | 4.685 | 4.581 | 4.588 | 616,028 | -0.01(-0.16%) |
Sep 04, 2019 | 4.624 | 4.624 | 4.530 | 4.595 | 949,238 | +0.03(+0.71%) |
Sep 03, 2019 | 4.606 | 4.659 | 4.523 | 4.563 | 1,088,583 | -0.01(-0.24%) |
Aug 30, 2019 | 4.441 | 4.606 | 4.434 | 4.573 | 2,142,459 | +0.24(+5.45%) |
Aug 29, 2019 | 4.283 | 4.401 | 4.234 | 4.337 | 1,083,946 | +0.09(+2.02%) |
Aug 28, 2019 | 4.158 | 4.276 | 4.129 | 4.251 | 2,224,845 | +0.04(+0.85%) |
Aug 27, 2019 | 4.283 | 4.330 | 4.176 | 4.215 | 3,373,752 | -0.06(-1.34%) |
Aug 26, 2019 | 4.419 | 4.441 | 4.237 | 4.272 | 1,890,880 | -0.08(-1.81%) |
Aug 23, 2019 | 4.470 | 4.538 | 4.328 | 4.351 | 1,525,585 | -0.19(-4.18%) |
Aug 22, 2019 | 4.566 | 4.636 | 4.516 | 4.541 | 1,206,015 | -0.11(-2.39%) |
Aug 21, 2019 | 4.670 | 4.717 | 4.602 | 4.652 | 1,753,103 | +0.04(+0.85%) |
Aug 20, 2019 | 4.577 | 4.638 | 4.534 | 4.613 | 1,629,298 | -0.03(-0.54%) |
Aug 19, 2019 | 4.692 | 4.733 | 4.625 | 4.638 | 2,106,984 | +0.05(+1.09%) |
Aug 16, 2019 | 4.462 | 4.593 | 4.452 | 4.588 | 1,210,033 | +0.19(+4.32%) |
Aug 15, 2019 | 4.505 | 4.530 | 4.319 | 4.398 | 1,456,922 | -0.05(-1.21%) |
Aug 14, 2019 | 4.530 | 4.588 | 4.423 | 4.452 | 809,525 | -0.19(-4.17%) |
Aug 13, 2019 | 4.556 | 4.663 | 4.516 | 4.645 | 869,215 | +0.08(+1.69%) |
Aug 12, 2019 | 4.563 | 4.645 | 4.538 | 4.568 | 1,216,330 | -0.14(-2.93%) |
Aug 09, 2019 | 4.688 | 4.735 | 4.647 | 4.706 | 780,927 | +0.01(+0.23%) |
Aug 08, 2019 | 4.588 | 4.717 | 4.563 | 4.695 | 1,163,202 | +0.18(+3.97%) |
Aug 07, 2019 | 4.409 | 4.520 | 4.358 | 4.516 | 866,492 | +0.05(+1.20%) |
Aug 06, 2019 | 4.419 | 4.475 | 4.323 | 4.462 | 1,161,191 | +0.10(+2.30%) |
Aug 05, 2019 | 4.391 | 4.430 | 4.319 | 4.362 | 1,312,284 | -0.15(-3.41%) |
Aug 02, 2019 | 4.570 | 4.570 | 4.470 | 4.516 | 1,322,750 | -0.12(-2.55%) |