Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.114 | 4.180 | 4.081 | 4.140 | 56,521 | +0.03(+0.65%) |
Oct 30, 2019 | 4.100 | 4.114 | 4.094 | 4.114 | 14,741 | +0.03(+0.81%) |
Oct 29, 2019 | 4.114 | 4.114 | 4.081 | 4.081 | 40,790 | -0.02(-0.49%) |
Oct 28, 2019 | 4.094 | 4.114 | 4.094 | 4.100 | 20,173 | +0.02(+0.49%) |
Oct 25, 2019 | 4.047 | 4.180 | 4.047 | 4.081 | 58,929 | -0.02(-0.49%) |
Oct 24, 2019 | 4.180 | 4.180 | 4.081 | 4.100 | 65,123 | -0.05(-1.12%) |
Oct 23, 2019 | 4.207 | 4.220 | 4.134 | 4.147 | 33,799 | -0.06(-1.42%) |
Oct 22, 2019 | 4.180 | 4.260 | 4.147 | 4.207 | 61,553 | +0.03(+0.63%) |
Oct 21, 2019 | 4.260 | 4.313 | 4.173 | 4.180 | 77,544 | -0.07(-1.56%) |
Oct 18, 2019 | 4.200 | 4.253 | 4.180 | 4.246 | 36,020 | +0.10(+2.40%) |
Oct 17, 2019 | 4.260 | 4.260 | 4.147 | 4.147 | 24,344 | -0.11(-2.65%) |
Oct 16, 2019 | 4.207 | 4.260 | 4.170 | 4.260 | 74,106 | +0.10(+2.39%) |
Oct 15, 2019 | 4.193 | 4.193 | 4.147 | 4.160 | 27,305 | +0.03(+0.64%) |
Oct 14, 2019 | 4.173 | 4.173 | 4.114 | 4.134 | 25,458 | -0.03(-0.80%) |
Oct 11, 2019 | 4.147 | 4.200 | 4.120 | 4.167 | 45,968 | +0.05(+1.13%) |
Oct 10, 2019 | 4.187 | 4.233 | 4.120 | 4.120 | 42,157 | -0.09(-2.20%) |
Oct 09, 2019 | 4.147 | 4.259 | 4.098 | 4.213 | 71,262 | +0.05(+1.11%) |
Oct 08, 2019 | 4.264 | 4.297 | 4.167 | 4.167 | 131,773 | -0.08(-1.84%) |
Oct 07, 2019 | 4.167 | 4.264 | 4.167 | 4.245 | 75,923 | +0.04(+0.84%) |
Oct 04, 2019 | 4.212 | 4.225 | 4.180 | 4.209 | 38,245 | -0.00(-0.07%) |
Oct 03, 2019 | 4.212 | 4.251 | 4.167 | 4.212 | 34,219 | +0.08(+1.89%) |
Oct 02, 2019 | 4.199 | 4.237 | 4.089 | 4.134 | 91,814 | +0.00(+0.00%) |
Oct 01, 2019 | 4.199 | 4.206 | 4.117 | 4.134 | 75,960 | -0.06(-1.40%) |
Sep 30, 2019 | 4.128 | 4.199 | 4.115 | 4.193 | 47,577 | +0.08(+1.90%) |
Sep 27, 2019 | 4.134 | 4.134 | 4.108 | 4.115 | 25,496 | +0.01(+0.32%) |
Sep 26, 2019 | 4.089 | 4.102 | 4.050 | 4.102 | 9,400 | +0.00(+0.00%) |
Sep 25, 2019 | 4.115 | 4.121 | 3.932 | 4.102 | 36,821 | +0.01(+0.32%) |
Sep 24, 2019 | 4.102 | 4.115 | 4.089 | 4.089 | 20,801 | +0.01(+0.16%) |
Sep 23, 2019 | 4.095 | 4.102 | 4.069 | 4.082 | 28,540 | -0.01(-0.32%) |
Sep 20, 2019 | 4.089 | 4.095 | 4.036 | 4.095 | 53,911 | +0.03(+0.80%) |
Sep 19, 2019 | 4.043 | 4.086 | 3.971 | 4.063 | 25,214 | -0.03(-0.64%) |
Sep 18, 2019 | 4.089 | 4.095 | 4.056 | 4.089 | 21,563 | +0.01(+0.16%) |
Sep 17, 2019 | 4.056 | 4.089 | 4.056 | 4.082 | 15,571 | +0.02(+0.48%) |
Sep 16, 2019 | 4.095 | 4.095 | 4.043 | 4.063 | 23,747 | -0.03(-0.64%) |
Sep 13, 2019 | 4.102 | 4.102 | 4.069 | 4.089 | 14,591 | +0.01(+0.32%) |
Sep 12, 2019 | 4.043 | 4.095 | 3.978 | 4.076 | 29,646 | +0.01(+0.16%) |
Sep 11, 2019 | 4.095 | 4.095 | 4.043 | 4.069 | 32,866 | +0.02(+0.40%) |
Sep 10, 2019 | 4.011 | 4.069 | 3.992 | 4.053 | 18,806 | +0.08(+2.05%) |
Sep 09, 2019 | 4.024 | 4.024 | 3.971 | 3.971 | 26,988 | -0.02(-0.49%) |
Sep 06, 2019 | 3.998 | 4.004 | 3.971 | 3.991 | 4,915 | +0.02(+0.49%) |
Sep 05, 2019 | 3.939 | 4.004 | 3.939 | 3.971 | 26,880 | +0.03(+0.65%) |
Sep 04, 2019 | 3.971 | 3.971 | 3.926 | 3.946 | 24,902 | -0.03(-0.64%) |
Sep 03, 2019 | 3.939 | 3.978 | 3.926 | 3.971 | 5,555 | +0.02(+0.50%) |
Aug 30, 2019 | 3.913 | 3.988 | 3.913 | 3.952 | 9,522 | +0.05(+1.16%) |
Aug 29, 2019 | 4.004 | 4.004 | 3.906 | 3.906 | 11,399 | -0.07(-1.64%) |
Aug 28, 2019 | 3.958 | 3.988 | 3.906 | 3.971 | 21,821 | +0.04(+0.99%) |
Aug 27, 2019 | 3.913 | 3.942 | 3.906 | 3.932 | 52,170 | +0.02(+0.50%) |
Aug 26, 2019 | 3.939 | 3.952 | 3.913 | 3.913 | 18,990 | -0.01(-0.17%) |
Aug 23, 2019 | 3.932 | 3.950 | 3.919 | 3.919 | 21,656 | -0.01(-0.33%) |
Aug 22, 2019 | 3.945 | 3.952 | 3.926 | 3.932 | 35,861 | +0.00(+0.00%) |
Aug 21, 2019 | 3.972 | 3.972 | 3.926 | 3.932 | 42,444 | -0.06(-1.47%) |
Aug 20, 2019 | 4.017 | 4.056 | 3.991 | 3.991 | 8,151 | +0.02(+0.49%) |
Aug 19, 2019 | 4.017 | 4.075 | 3.971 | 3.971 | 33,480 | -0.04(-0.97%) |
Aug 16, 2019 | 4.036 | 4.056 | 4.004 | 4.011 | 14,745 | +0.01(+0.33%) |
Aug 15, 2019 | 3.952 | 4.024 | 3.952 | 3.998 | 13,845 | +0.03(+0.82%) |
Aug 14, 2019 | 4.043 | 4.089 | 3.945 | 3.965 | 42,140 | -0.10(-2.56%) |
Aug 13, 2019 | 4.011 | 4.069 | 3.978 | 4.069 | 34,094 | +0.03(+0.81%) |
Aug 12, 2019 | 4.011 | 4.043 | 4.011 | 4.037 | 18,308 | +0.00(+0.00%) |
Aug 09, 2019 | 4.004 | 4.071 | 4.004 | 4.037 | 20,120 | +0.03(+0.81%) |
Aug 08, 2019 | 4.056 | 4.095 | 4.004 | 4.004 | 18,752 | -0.03(-0.65%) |
Aug 07, 2019 | 4.102 | 4.102 | 4.004 | 4.030 | 29,116 | -0.04(-0.96%) |
Aug 06, 2019 | 4.037 | 4.096 | 4.037 | 4.069 | 17,420 | +0.07(+1.63%) |
Aug 05, 2019 | 4.063 | 4.063 | 4.004 | 4.004 | 23,977 | -0.06(-1.44%) |
Aug 02, 2019 | 4.037 | 4.121 | 3.991 | 4.063 | 26,879 | +0.05(+1.30%) |