Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.953 | 4.980 | 4.930 | 4.960 | 161,649 | -0.03(-0.60%) |
Oct 30, 2019 | 4.950 | 5.019 | 4.946 | 4.990 | 51,908 | -0.04(-0.80%) |
Oct 29, 2019 | 5.000 | 5.040 | 4.995 | 5.030 | 517,565 | -0.02(-0.40%) |
Oct 28, 2019 | 5.040 | 5.072 | 5.040 | 5.050 | 300,383 | +0.02(+0.40%) |
Oct 25, 2019 | 5.005 | 5.040 | 4.993 | 5.030 | 711,200 | +0.05(+0.99%) |
Oct 24, 2019 | 5.030 | 5.050 | 4.970 | 4.981 | 337,576 | +0.11(+2.27%) |
Oct 23, 2019 | 4.770 | 4.880 | 4.770 | 4.870 | 131,765 | -0.02(-0.33%) |
Oct 22, 2019 | 4.885 | 4.930 | 4.880 | 4.886 | 55,025 | +0.06(+1.16%) |
Oct 21, 2019 | 4.840 | 4.850 | 4.810 | 4.830 | 110,630 | +0.03(+0.63%) |
Oct 18, 2019 | 4.755 | 4.804 | 4.750 | 4.800 | 99,300 | +0.03(+0.68%) |
Oct 17, 2019 | 4.800 | 4.817 | 4.760 | 4.768 | 100,292 | +0.04(+0.79%) |
Oct 16, 2019 | 4.715 | 4.750 | 4.710 | 4.730 | 131,198 | +0.05(+1.07%) |
Oct 15, 2019 | 4.635 | 4.720 | 4.630 | 4.680 | 3,482,598 | +0.07(+1.52%) |
Oct 14, 2019 | 4.620 | 4.680 | 4.610 | 4.610 | 1,314,643 | -0.08(-1.77%) |
Oct 11, 2019 | 4.703 | 4.730 | 4.680 | 4.693 | 113,800 | +0.14(+3.14%) |
Oct 10, 2019 | 4.500 | 4.580 | 4.500 | 4.550 | 175,305 | +0.11(+2.48%) |
Oct 09, 2019 | 4.430 | 4.460 | 4.430 | 4.440 | 106,970 | +0.02(+0.45%) |
Oct 08, 2019 | 4.433 | 4.440 | 4.405 | 4.420 | 149,849 | -0.06(-1.35%) |
Oct 07, 2019 | 4.460 | 4.500 | 4.460 | 4.481 | 112,822 | -0.03(-0.65%) |
Oct 04, 2019 | 4.450 | 4.510 | 4.436 | 4.510 | 139,200 | +0.03(+0.67%) |
Oct 03, 2019 | 4.453 | 4.490 | 4.430 | 4.480 | 91,504 | -0.01(-0.22%) |
Oct 02, 2019 | 4.500 | 4.530 | 4.480 | 4.490 | 99,679 | -0.12(-2.60%) |
Oct 01, 2019 | 4.660 | 4.660 | 4.600 | 4.610 | 105,001 | -0.03(-0.75%) |
Sep 30, 2019 | 4.647 | 4.660 | 4.630 | 4.645 | 115,635 | -0.01(-0.11%) |
Sep 27, 2019 | 4.640 | 4.660 | 4.630 | 4.650 | 78,900 | +0.06(+1.31%) |
Sep 26, 2019 | 4.564 | 4.600 | 4.553 | 4.590 | 124,313 | +0.04(+0.77%) |
Sep 25, 2019 | 4.516 | 4.570 | 4.515 | 4.555 | 240,552 | -0.03(-0.55%) |
Sep 24, 2019 | 4.610 | 4.610 | 4.560 | 4.580 | 141,664 | -0.04(-0.87%) |
Sep 23, 2019 | 4.597 | 4.650 | 4.570 | 4.620 | 145,984 | -0.11(-2.33%) |
Sep 20, 2019 | 4.742 | 4.780 | 4.720 | 4.730 | 51,400 | -0.01(-0.13%) |
Sep 19, 2019 | 4.757 | 4.771 | 4.736 | 4.736 | 56,552 | +0.01(+0.13%) |
Sep 18, 2019 | 4.720 | 4.750 | 4.700 | 4.730 | 106,004 | -0.04(-0.94%) |
Sep 17, 2019 | 4.753 | 4.820 | 4.740 | 4.775 | 119,323 | -0.09(-1.95%) |
Sep 16, 2019 | 4.875 | 4.890 | 4.860 | 4.870 | 97,685 | -0.02(-0.33%) |
Sep 13, 2019 | 4.920 | 4.940 | 4.880 | 4.886 | 503,700 | +0.01(+0.25%) |
Sep 12, 2019 | 4.815 | 4.890 | 4.815 | 4.874 | 71,514 | +0.06(+1.33%) |
Sep 11, 2019 | 4.790 | 4.820 | 4.780 | 4.810 | 65,189 | +0.03(+0.67%) |
Sep 10, 2019 | 4.725 | 4.780 | 4.710 | 4.778 | 61,133 | +0.14(+2.97%) |
Sep 09, 2019 | 4.590 | 4.640 | 4.590 | 4.640 | 101,408 | +0.13(+2.97%) |
Sep 06, 2019 | 4.490 | 4.550 | 4.480 | 4.506 | 90,300 | +0.01(+0.13%) |
Sep 05, 2019 | 4.460 | 4.520 | 4.452 | 4.500 | 246,375 | +0.14(+3.21%) |
Sep 04, 2019 | 4.330 | 4.360 | 4.310 | 4.360 | 503,163 | +0.09(+2.11%) |
Sep 03, 2019 | 4.244 | 4.280 | 4.220 | 4.270 | 101,802 | -0.08(-1.84%) |
Aug 30, 2019 | 4.360 | 4.380 | 4.322 | 4.350 | 63,700 | +0.03(+0.69%) |
Aug 29, 2019 | 4.300 | 4.320 | 4.300 | 4.320 | 189,960 | +0.02(+0.47%) |
Aug 28, 2019 | 4.280 | 4.300 | 4.270 | 4.300 | 185,587 | +0.02(+0.47%) |
Aug 27, 2019 | 4.310 | 4.317 | 4.270 | 4.280 | 533,726 | +0.04(+0.82%) |
Aug 26, 2019 | 4.270 | 4.270 | 4.230 | 4.245 | 183,011 | -0.02(-0.40%) |
Aug 23, 2019 | 4.270 | 4.320 | 4.260 | 4.262 | 68,900 | -0.07(-1.57%) |
Aug 22, 2019 | 4.320 | 4.350 | 4.293 | 4.330 | 222,995 | +0.00(+0.00%) |
Aug 21, 2019 | 4.330 | 4.390 | 4.320 | 4.330 | 94,362 | +0.03(+0.65%) |
Aug 20, 2019 | 4.300 | 4.320 | 4.280 | 4.302 | 619,193 | -0.08(-1.72%) |
Aug 19, 2019 | 4.370 | 4.380 | 4.342 | 4.378 | 244,104 | +0.01(+0.17%) |
Aug 16, 2019 | 4.312 | 4.380 | 4.310 | 4.370 | 136,000 | +0.09(+2.10%) |
Aug 15, 2019 | 4.260 | 4.280 | 4.230 | 4.280 | 413,444 | +0.05(+1.18%) |
Aug 14, 2019 | 4.270 | 4.270 | 4.230 | 4.230 | 210,671 | -0.15(-3.42%) |
Aug 13, 2019 | 4.351 | 4.410 | 4.350 | 4.380 | 311,310 | -0.03(-0.68%) |
Aug 12, 2019 | 4.420 | 4.430 | 4.390 | 4.410 | 223,893 | -0.03(-0.68%) |
Aug 09, 2019 | 4.442 | 4.470 | 4.420 | 4.440 | 189,500 | -0.03(-0.58%) |
Aug 08, 2019 | 4.455 | 4.490 | 4.442 | 4.466 | 250,182 | +0.04(+0.81%) |
Aug 07, 2019 | 4.385 | 4.450 | 4.370 | 4.430 | 188,186 | +0.00(+0.00%) |
Aug 06, 2019 | 4.410 | 4.430 | 4.390 | 4.430 | 431,923 | +0.03(+0.64%) |
Aug 05, 2019 | 4.410 | 4.430 | 4.380 | 4.402 | 167,105 | -0.05(-1.03%) |
Aug 02, 2019 | 4.450 | 4.460 | 4.412 | 4.448 | 131,800 | +0.02(+0.36%) |