Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.080 | 5.300 | 4.720 | 4.900 | 496,831 | +0.50(+11.36%) |
Oct 30, 2019 | 4.400 | 4.430 | 4.250 | 4.400 | 45,384 | +0.12(+2.80%) |
Oct 29, 2019 | 4.260 | 4.340 | 4.180 | 4.280 | 46,630 | +0.00(+0.00%) |
Oct 28, 2019 | 4.360 | 4.360 | 4.147 | 4.280 | 38,409 | -0.09(-2.06%) |
Oct 25, 2019 | 4.500 | 4.560 | 4.340 | 4.370 | 31,000 | -0.17(-3.74%) |
Oct 24, 2019 | 4.580 | 4.580 | 4.466 | 4.540 | 42,447 | -0.02(-0.44%) |
Oct 23, 2019 | 4.360 | 4.650 | 4.270 | 4.560 | 66,605 | +0.18(+4.11%) |
Oct 22, 2019 | 4.270 | 4.450 | 4.260 | 4.380 | 38,597 | -0.08(-1.79%) |
Oct 21, 2019 | 4.450 | 4.510 | 4.370 | 4.460 | 61,254 | +0.05(+1.13%) |
Oct 18, 2019 | 4.240 | 4.440 | 4.170 | 4.410 | 37,800 | +0.13(+3.04%) |
Oct 17, 2019 | 4.180 | 4.350 | 4.130 | 4.280 | 49,851 | +0.15(+3.63%) |
Oct 16, 2019 | 4.130 | 4.260 | 4.099 | 4.130 | 62,037 | -0.01(-0.24%) |
Oct 15, 2019 | 4.200 | 4.300 | 4.140 | 4.140 | 65,836 | -0.06(-1.43%) |
Oct 14, 2019 | 4.320 | 4.430 | 4.150 | 4.200 | 59,330 | -0.11(-2.55%) |
Oct 11, 2019 | 4.280 | 4.480 | 4.280 | 4.310 | 63,300 | +0.11(+2.62%) |
Oct 10, 2019 | 4.380 | 4.410 | 4.150 | 4.200 | 84,981 | -0.10(-2.33%) |
Oct 09, 2019 | 4.120 | 4.325 | 4.070 | 4.300 | 97,621 | +0.23(+5.65%) |
Oct 08, 2019 | 4.040 | 4.090 | 3.870 | 4.070 | 40,366 | +0.03(+0.74%) |
Oct 07, 2019 | 4.170 | 4.170 | 4.020 | 4.040 | 134,715 | -0.13(-3.12%) |
Oct 04, 2019 | 4.130 | 4.220 | 3.960 | 4.170 | 93,300 | +0.11(+2.71%) |
Oct 03, 2019 | 4.160 | 4.160 | 3.910 | 4.060 | 78,895 | -0.09(-2.17%) |
Oct 02, 2019 | 4.210 | 4.240 | 4.050 | 4.150 | 50,207 | -0.07(-1.66%) |
Oct 01, 2019 | 4.500 | 4.530 | 4.210 | 4.220 | 41,353 | -0.28(-6.22%) |
Sep 30, 2019 | 4.460 | 4.560 | 4.400 | 4.500 | 39,943 | +0.05(+1.12%) |
Sep 27, 2019 | 4.530 | 4.640 | 4.320 | 4.450 | 72,400 | -0.08(-1.77%) |
Sep 26, 2019 | 4.320 | 4.550 | 4.250 | 4.530 | 41,222 | +0.23(+5.35%) |
Sep 25, 2019 | 4.270 | 4.340 | 4.140 | 4.300 | 29,615 | +0.10(+2.38%) |
Sep 24, 2019 | 4.260 | 4.260 | 4.140 | 4.200 | 71,720 | -0.06(-1.41%) |
Sep 23, 2019 | 4.370 | 4.400 | 4.160 | 4.260 | 243,617 | -0.18(-4.05%) |
Sep 20, 2019 | 4.410 | 4.520 | 4.300 | 4.440 | 110,000 | -0.02(-0.45%) |
Sep 19, 2019 | 4.460 | 4.600 | 4.340 | 4.460 | 89,981 | -0.09(-1.98%) |
Sep 18, 2019 | 4.570 | 4.640 | 4.450 | 4.550 | 80,085 | +0.00(+0.00%) |
Sep 17, 2019 | 5.070 | 5.070 | 4.510 | 4.550 | 195,156 | -0.63(-12.16%) |
Sep 16, 2019 | 5.110 | 5.240 | 5.020 | 5.180 | 101,183 | +0.04(+0.78%) |
Sep 13, 2019 | 5.180 | 5.180 | 4.961 | 5.140 | 196,000 | +0.00(+0.00%) |
Sep 12, 2019 | 5.040 | 5.190 | 4.960 | 5.140 | 158,444 | +0.06(+1.18%) |
Sep 11, 2019 | 4.700 | 5.200 | 4.650 | 5.080 | 449,041 | +0.41(+8.78%) |
Sep 10, 2019 | 4.380 | 4.830 | 4.380 | 4.670 | 554,064 | +0.31(+7.11%) |
Sep 09, 2019 | 4.330 | 4.480 | 4.120 | 4.360 | 117,372 | +0.06(+1.40%) |
Sep 06, 2019 | 4.180 | 4.340 | 4.020 | 4.300 | 114,400 | +0.10(+2.38%) |
Sep 05, 2019 | 4.040 | 4.300 | 4.040 | 4.200 | 121,057 | +0.21(+5.26%) |
Sep 04, 2019 | 3.960 | 4.100 | 3.930 | 3.990 | 73,378 | +0.06(+1.53%) |
Sep 03, 2019 | 4.120 | 4.120 | 3.831 | 3.930 | 114,976 | -0.21(-5.07%) |
Aug 30, 2019 | 4.070 | 4.220 | 4.050 | 4.140 | 83,700 | +0.13(+3.24%) |
Aug 29, 2019 | 3.980 | 4.170 | 3.978 | 4.010 | 64,321 | +0.08(+2.04%) |
Aug 28, 2019 | 3.940 | 4.030 | 3.910 | 3.930 | 60,600 | -0.01(-0.25%) |
Aug 27, 2019 | 4.090 | 4.130 | 3.920 | 3.940 | 76,484 | -0.18(-4.37%) |
Aug 26, 2019 | 4.220 | 4.240 | 4.070 | 4.120 | 67,518 | +0.02(+0.49%) |
Aug 23, 2019 | 4.530 | 4.580 | 4.080 | 4.100 | 118,000 | -0.49(-10.68%) |
Aug 22, 2019 | 4.430 | 4.620 | 4.370 | 4.590 | 153,999 | +0.18(+4.08%) |
Aug 21, 2019 | 4.290 | 4.500 | 4.290 | 4.410 | 274,348 | +0.06(+1.38%) |
Aug 20, 2019 | 4.270 | 4.410 | 4.225 | 4.350 | 203,786 | +0.04(+0.93%) |
Aug 19, 2019 | 4.350 | 4.520 | 4.260 | 4.310 | 130,676 | +0.00(+0.00%) |
Aug 16, 2019 | 4.160 | 4.450 | 4.160 | 4.310 | 149,600 | +0.12(+2.86%) |
Aug 15, 2019 | 4.040 | 4.325 | 4.040 | 4.190 | 174,855 | +0.12(+2.95%) |
Aug 14, 2019 | 4.030 | 4.140 | 3.910 | 4.070 | 156,427 | -0.03(-0.73%) |
Aug 13, 2019 | 3.950 | 4.150 | 3.950 | 4.100 | 58,851 | +0.11(+2.76%) |
Aug 12, 2019 | 4.060 | 4.200 | 3.950 | 3.990 | 159,731 | -0.16(-3.86%) |
Aug 09, 2019 | 4.180 | 4.320 | 4.140 | 4.150 | 171,600 | -0.11(-2.58%) |
Aug 08, 2019 | 4.440 | 4.490 | 4.162 | 4.260 | 200,852 | -0.20(-4.48%) |
Aug 07, 2019 | 4.600 | 4.700 | 4.370 | 4.460 | 130,202 | -0.13(-2.83%) |
Aug 06, 2019 | 4.440 | 4.610 | 4.210 | 4.590 | 235,610 | +0.11(+2.46%) |
Aug 05, 2019 | 4.580 | 4.580 | 4.210 | 4.480 | 212,731 | -0.17(-3.66%) |
Aug 02, 2019 | 4.770 | 4.770 | 4.530 | 4.650 | 401,100 | -0.04(-0.85%) |