Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.950 | 4.120 | 3.800 | 4.010 | 1,591,606 | +0.12(+3.08%) |
Oct 30, 2019 | 4.390 | 4.450 | 3.580 | 3.890 | 4,845,236 | -0.81(-17.23%) |
Oct 29, 2019 | 4.810 | 4.840 | 4.640 | 4.700 | 732,329 | -0.10(-2.08%) |
Oct 28, 2019 | 4.470 | 4.810 | 4.470 | 4.800 | 1,638,391 | +0.32(+7.14%) |
Oct 25, 2019 | 4.490 | 4.550 | 4.440 | 4.480 | 576,300 | -0.01(-0.22%) |
Oct 24, 2019 | 4.570 | 4.600 | 4.450 | 4.490 | 627,363 | -0.07(-1.54%) |
Oct 23, 2019 | 4.600 | 4.640 | 4.530 | 4.560 | 972,023 | -0.08(-1.72%) |
Oct 22, 2019 | 4.630 | 4.710 | 4.580 | 4.640 | 547,983 | +0.00(+0.00%) |
Oct 21, 2019 | 4.630 | 4.730 | 4.600 | 4.640 | 274,230 | +0.03(+0.76%) |
Oct 18, 2019 | 4.590 | 4.675 | 4.530 | 4.605 | 317,800 | -0.01(-0.32%) |
Oct 17, 2019 | 4.600 | 4.715 | 4.600 | 4.620 | 373,684 | +0.02(+0.43%) |
Oct 16, 2019 | 4.470 | 4.780 | 4.470 | 4.600 | 750,048 | +0.12(+2.68%) |
Oct 15, 2019 | 4.370 | 4.580 | 4.340 | 4.480 | 1,626,496 | +0.13(+2.99%) |
Oct 14, 2019 | 4.400 | 4.400 | 4.300 | 4.350 | 713,409 | -0.06(-1.36%) |
Oct 11, 2019 | 4.420 | 4.520 | 4.400 | 4.410 | 972,300 | +0.07(+1.61%) |
Oct 10, 2019 | 4.370 | 4.430 | 4.330 | 4.340 | 621,626 | -0.04(-0.91%) |
Oct 09, 2019 | 4.470 | 4.510 | 4.370 | 4.380 | 457,970 | -0.05(-1.13%) |
Oct 08, 2019 | 4.510 | 4.590 | 4.400 | 4.430 | 743,892 | -0.11(-2.42%) |
Oct 07, 2019 | 4.610 | 4.660 | 4.520 | 4.540 | 495,302 | -0.08(-1.84%) |
Oct 04, 2019 | 4.620 | 4.700 | 4.610 | 4.625 | 495,600 | -0.01(-0.32%) |
Oct 03, 2019 | 4.650 | 4.800 | 4.570 | 4.640 | 817,624 | -0.03(-0.64%) |
Oct 02, 2019 | 4.670 | 4.710 | 4.610 | 4.670 | 593,612 | -0.04(-0.85%) |
Oct 01, 2019 | 4.780 | 4.870 | 4.660 | 4.710 | 559,354 | -0.05(-1.05%) |
Sep 30, 2019 | 4.840 | 4.900 | 4.730 | 4.760 | 920,648 | -0.10(-2.06%) |
Sep 27, 2019 | 4.950 | 5.000 | 4.840 | 4.860 | 489,100 | -0.08(-1.62%) |
Sep 26, 2019 | 5.020 | 5.080 | 4.890 | 4.940 | 508,786 | -0.10(-2.08%) |
Sep 25, 2019 | 4.930 | 5.050 | 4.870 | 5.045 | 907,821 | +0.13(+2.75%) |
Sep 24, 2019 | 5.260 | 5.330 | 4.910 | 4.910 | 882,181 | -0.34(-6.48%) |
Sep 23, 2019 | 5.160 | 5.290 | 5.150 | 5.250 | 448,447 | +0.07(+1.35%) |
Sep 20, 2019 | 5.260 | 5.360 | 5.170 | 5.180 | 911,800 | -0.09(-1.71%) |
Sep 19, 2019 | 5.430 | 5.436 | 5.270 | 5.270 | 569,908 | -0.12(-2.23%) |
Sep 18, 2019 | 5.460 | 5.510 | 5.360 | 5.390 | 541,252 | -0.07(-1.28%) |
Sep 17, 2019 | 5.530 | 5.540 | 5.370 | 5.460 | 447,381 | -0.12(-2.15%) |
Sep 16, 2019 | 5.540 | 5.670 | 5.500 | 5.580 | 512,037 | +0.00(+0.00%) |
Sep 13, 2019 | 5.560 | 5.650 | 5.440 | 5.580 | 697,500 | +0.03(+0.54%) |
Sep 12, 2019 | 5.410 | 5.820 | 5.380 | 5.550 | 1,041,424 | +0.27(+5.11%) |
Sep 11, 2019 | 5.080 | 5.340 | 5.040 | 5.280 | 845,835 | +0.21(+4.14%) |
Sep 10, 2019 | 4.890 | 5.190 | 4.890 | 5.070 | 727,003 | +0.18(+3.68%) |
Sep 09, 2019 | 4.730 | 5.070 | 4.730 | 4.890 | 906,536 | +0.17(+3.60%) |
Sep 06, 2019 | 4.560 | 4.820 | 4.550 | 4.720 | 666,500 | +0.15(+3.28%) |
Sep 05, 2019 | 4.530 | 4.630 | 4.375 | 4.570 | 1,363,984 | +0.09(+2.01%) |
Sep 04, 2019 | 4.580 | 4.580 | 4.480 | 4.480 | 473,202 | -0.05(-1.10%) |
Sep 03, 2019 | 4.580 | 4.580 | 4.495 | 4.530 | 608,129 | -0.08(-1.74%) |
Aug 30, 2019 | 4.630 | 4.675 | 4.500 | 4.610 | 548,900 | -0.02(-0.43%) |
Aug 29, 2019 | 4.630 | 4.690 | 4.580 | 4.630 | 595,226 | +0.05(+1.09%) |
Aug 28, 2019 | 4.450 | 4.680 | 4.420 | 4.580 | 1,436,766 | +0.10(+2.23%) |
Aug 27, 2019 | 4.760 | 4.800 | 4.440 | 4.480 | 1,405,163 | -0.27(-5.68%) |
Aug 26, 2019 | 4.800 | 4.820 | 4.710 | 4.750 | 774,189 | +0.03(+0.64%) |
Aug 23, 2019 | 4.830 | 4.890 | 4.620 | 4.720 | 1,052,700 | -0.11(-2.28%) |
Aug 22, 2019 | 5.310 | 5.440 | 4.770 | 4.830 | 1,845,671 | +0.00(+0.00%) |
Aug 21, 2019 | 4.910 | 4.960 | 4.770 | 4.830 | 872,526 | -0.06(-1.23%) |
Aug 20, 2019 | 4.910 | 4.970 | 4.790 | 4.890 | 560,730 | -0.01(-0.20%) |
Aug 19, 2019 | 5.150 | 5.210 | 4.885 | 4.900 | 884,789 | -0.17(-3.35%) |
Aug 16, 2019 | 5.020 | 5.130 | 4.990 | 5.070 | 782,800 | +0.07(+1.40%) |
Aug 15, 2019 | 5.120 | 5.120 | 4.950 | 5.000 | 760,960 | -0.08(-1.57%) |
Aug 14, 2019 | 5.120 | 5.140 | 4.990 | 5.080 | 1,415,325 | -0.11(-2.12%) |
Aug 13, 2019 | 5.260 | 5.380 | 5.160 | 5.190 | 931,059 | -0.06(-1.14%) |
Aug 12, 2019 | 5.110 | 5.520 | 5.065 | 5.250 | 2,553,517 | +0.09(+1.74%) |
Aug 09, 2019 | 5.350 | 5.360 | 5.155 | 5.160 | 755,800 | -0.26(-4.80%) |
Aug 08, 2019 | 5.280 | 5.445 | 5.205 | 5.420 | 801,877 | +0.15(+2.85%) |
Aug 07, 2019 | 5.210 | 5.390 | 5.110 | 5.270 | 1,214,053 | -0.01(-0.19%) |
Aug 06, 2019 | 5.400 | 5.500 | 5.090 | 5.280 | 2,162,595 | +0.08(+1.54%) |
Aug 05, 2019 | 5.450 | 5.450 | 5.010 | 5.200 | 1,209,666 | -0.30(-5.45%) |
Aug 02, 2019 | 5.840 | 5.865 | 5.470 | 5.500 | 1,307,300 | -0.34(-5.82%) |