Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.570 | 4.600 | 4.520 | 4.550 | 49,231 | -0.03(-0.66%) |
Oct 30, 2019 | 4.640 | 4.660 | 4.580 | 4.580 | 46,556 | -0.05(-1.08%) |
Oct 29, 2019 | 4.590 | 4.670 | 4.585 | 4.630 | 53,765 | +0.02(+0.43%) |
Oct 28, 2019 | 4.600 | 4.690 | 4.570 | 4.610 | 56,300 | +0.01(+0.22%) |
Oct 25, 2019 | 4.660 | 4.670 | 4.600 | 4.600 | 43,700 | -0.02(-0.43%) |
Oct 24, 2019 | 4.650 | 4.700 | 4.600 | 4.620 | 60,710 | -0.05(-1.07%) |
Oct 23, 2019 | 4.700 | 4.780 | 4.600 | 4.670 | 89,021 | -0.06(-1.27%) |
Oct 22, 2019 | 4.710 | 4.741 | 4.614 | 4.730 | 152,987 | +0.10(+2.16%) |
Oct 21, 2019 | 4.690 | 4.699 | 4.580 | 4.630 | 67,748 | -0.02(-0.43%) |
Oct 18, 2019 | 4.670 | 4.690 | 4.620 | 4.650 | 142,900 | +0.01(+0.22%) |
Oct 17, 2019 | 4.610 | 4.720 | 4.600 | 4.640 | 64,095 | +0.04(+0.87%) |
Oct 16, 2019 | 4.610 | 4.610 | 4.540 | 4.600 | 41,707 | +0.02(+0.44%) |
Oct 15, 2019 | 4.640 | 4.730 | 4.580 | 4.580 | 84,020 | -0.07(-1.51%) |
Oct 14, 2019 | 4.660 | 4.694 | 4.500 | 4.650 | 149,083 | -0.02(-0.43%) |
Oct 11, 2019 | 4.790 | 4.790 | 4.625 | 4.670 | 72,900 | -0.08(-1.68%) |
Oct 10, 2019 | 4.750 | 4.790 | 4.660 | 4.750 | 76,324 | -0.08(-1.66%) |
Oct 09, 2019 | 4.870 | 4.900 | 4.750 | 4.830 | 136,105 | -0.02(-0.41%) |
Oct 08, 2019 | 4.830 | 4.890 | 4.790 | 4.850 | 367,884 | +0.04(+0.83%) |
Oct 07, 2019 | 4.760 | 4.850 | 4.718 | 4.810 | 93,377 | +0.07(+1.48%) |
Oct 04, 2019 | 4.790 | 4.790 | 4.680 | 4.740 | 20,400 | -0.01(-0.21%) |
Oct 03, 2019 | 4.750 | 4.750 | 4.630 | 4.750 | 57,490 | +0.07(+1.50%) |
Oct 02, 2019 | 4.740 | 4.760 | 4.680 | 4.680 | 67,840 | -0.06(-1.27%) |
Oct 01, 2019 | 4.710 | 4.770 | 4.700 | 4.740 | 48,332 | +0.02(+0.42%) |
Sep 30, 2019 | 4.750 | 4.770 | 4.660 | 4.720 | 50,182 | -0.01(-0.21%) |
Sep 27, 2019 | 4.680 | 4.780 | 4.680 | 4.730 | 33,900 | +0.02(+0.42%) |
Sep 26, 2019 | 4.670 | 4.750 | 4.610 | 4.710 | 83,945 | +0.03(+0.64%) |
Sep 25, 2019 | 4.700 | 4.740 | 4.670 | 4.680 | 26,068 | -0.05(-1.06%) |
Sep 24, 2019 | 4.800 | 4.800 | 4.684 | 4.730 | 49,845 | -0.02(-0.42%) |
Sep 23, 2019 | 4.750 | 4.765 | 4.680 | 4.750 | 52,022 | +0.03(+0.64%) |
Sep 20, 2019 | 4.700 | 4.730 | 4.660 | 4.720 | 26,900 | +0.05(+1.07%) |
Sep 19, 2019 | 4.700 | 4.795 | 4.670 | 4.670 | 53,674 | -0.04(-0.85%) |
Sep 18, 2019 | 4.730 | 4.750 | 4.660 | 4.710 | 124,115 | -0.02(-0.42%) |
Sep 17, 2019 | 4.740 | 4.830 | 4.670 | 4.730 | 154,254 | +0.02(+0.42%) |
Sep 16, 2019 | 4.680 | 4.760 | 4.580 | 4.710 | 104,104 | +0.05(+1.07%) |
Sep 13, 2019 | 4.680 | 4.700 | 4.580 | 4.660 | 79,200 | +0.01(+0.22%) |
Sep 12, 2019 | 4.660 | 4.730 | 4.650 | 4.650 | 51,131 | -0.05(-1.06%) |
Sep 11, 2019 | 4.770 | 4.770 | 4.610 | 4.700 | 176,056 | -0.05(-1.05%) |
Sep 10, 2019 | 4.690 | 4.800 | 4.690 | 4.750 | 235,389 | +0.10(+2.15%) |
Sep 09, 2019 | 4.580 | 4.680 | 4.510 | 4.650 | 212,535 | +0.10(+2.20%) |
Sep 06, 2019 | 4.630 | 4.720 | 4.540 | 4.550 | 200,800 | -0.10(-2.15%) |
Sep 05, 2019 | 4.820 | 4.840 | 4.520 | 4.650 | 374,190 | -0.17(-3.53%) |
Sep 04, 2019 | 4.810 | 4.880 | 4.790 | 4.820 | 55,469 | +0.00(+0.00%) |
Sep 03, 2019 | 4.860 | 4.900 | 4.800 | 4.820 | 41,727 | -0.04(-0.82%) |
Aug 30, 2019 | 4.890 | 4.940 | 4.810 | 4.860 | 63,100 | +0.01(+0.21%) |
Aug 29, 2019 | 4.880 | 4.970 | 4.830 | 4.850 | 46,811 | -0.01(-0.21%) |
Aug 28, 2019 | 4.780 | 4.950 | 4.770 | 4.860 | 57,990 | +0.05(+1.04%) |
Aug 27, 2019 | 4.830 | 4.910 | 4.720 | 4.810 | 134,088 | -0.04(-0.82%) |
Aug 26, 2019 | 4.750 | 4.890 | 4.740 | 4.850 | 76,142 | +0.10(+2.11%) |
Aug 23, 2019 | 4.750 | 4.800 | 4.720 | 4.750 | 133,500 | -0.02(-0.42%) |
Aug 22, 2019 | 4.880 | 4.880 | 4.720 | 4.770 | 308,628 | -0.10(-2.05%) |
Aug 21, 2019 | 4.820 | 4.940 | 4.820 | 4.870 | 146,389 | +0.03(+0.62%) |
Aug 20, 2019 | 4.880 | 4.910 | 4.810 | 4.840 | 139,324 | -0.04(-0.82%) |
Aug 19, 2019 | 4.880 | 4.940 | 4.830 | 4.880 | 112,866 | +0.02(+0.41%) |
Aug 16, 2019 | 4.910 | 4.975 | 4.800 | 4.860 | 266,000 | -0.05(-1.02%) |
Aug 15, 2019 | 4.900 | 4.980 | 4.880 | 4.910 | 83,893 | -0.03(-0.61%) |
Aug 14, 2019 | 5.010 | 5.090 | 4.900 | 4.940 | 207,762 | -0.08(-1.59%) |
Aug 13, 2019 | 4.990 | 5.120 | 4.980 | 5.020 | 105,998 | -0.03(-0.59%) |
Aug 12, 2019 | 5.080 | 5.150 | 4.970 | 5.050 | 166,451 | -0.06(-1.17%) |
Aug 09, 2019 | 4.900 | 5.120 | 4.900 | 5.110 | 257,500 | +0.09(+1.79%) |
Aug 08, 2019 | 5.020 | 5.150 | 4.970 | 5.020 | 172,312 | +0.01(+0.20%) |
Aug 07, 2019 | 4.980 | 5.040 | 4.900 | 5.010 | 219,959 | +0.05(+1.01%) |
Aug 06, 2019 | 4.980 | 4.990 | 4.920 | 4.960 | 200,524 | +0.01(+0.20%) |
Aug 05, 2019 | 4.990 | 4.990 | 4.900 | 4.950 | 305,992 | -0.02(-0.40%) |
Aug 02, 2019 | 4.900 | 4.990 | 4.890 | 4.970 | 268,400 | +0.07(+1.43%) |