Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.210 | 4.220 | 4.190 | 4.190 | 808,303 | +0.00(+0.00%) |
Sep 27, 2019 | 4.200 | 4.210 | 4.180 | 4.190 | 308,100 | -0.01(-0.24%) |
Sep 26, 2019 | 4.210 | 4.210 | 4.190 | 4.200 | 427,914 | +0.02(+0.48%) |
Sep 25, 2019 | 4.190 | 4.205 | 4.180 | 4.180 | 556,896 | -0.03(-0.71%) |
Sep 24, 2019 | 4.190 | 4.220 | 4.180 | 4.210 | 569,682 | +0.02(+0.48%) |
Sep 23, 2019 | 4.210 | 4.220 | 4.190 | 4.190 | 535,933 | -0.02(-0.48%) |
Sep 20, 2019 | 4.190 | 4.210 | 4.180 | 4.210 | 298,400 | -0.01(-0.24%) |
Sep 19, 2019 | 4.190 | 4.220 | 4.190 | 4.220 | 440,638 | +0.04(+0.96%) |
Sep 18, 2019 | 4.210 | 4.210 | 4.180 | 4.180 | 563,361 | -0.03(-0.71%) |
Sep 17, 2019 | 4.220 | 4.220 | 4.200 | 4.210 | 355,033 | -0.01(-0.24%) |
Sep 16, 2019 | 4.210 | 4.230 | 4.200 | 4.220 | 506,606 | +0.02(+0.48%) |
Sep 13, 2019 | 4.210 | 4.220 | 4.200 | 4.200 | 482,200 | +0.00(+0.00%) |
Sep 12, 2019 | 4.210 | 4.210 | 4.200 | 4.200 | 435,470 | +0.00(+0.00%) |
Sep 11, 2019 | 4.210 | 4.220 | 4.200 | 4.200 | 453,730 | +0.00(+0.00%) |
Sep 10, 2019 | 4.200 | 4.210 | 4.190 | 4.200 | 457,558 | +0.01(+0.24%) |
Sep 09, 2019 | 4.220 | 4.229 | 4.180 | 4.190 | 456,790 | -0.01(-0.24%) |
Sep 06, 2019 | 4.190 | 4.210 | 4.188 | 4.200 | 520,000 | +0.01(+0.24%) |
Sep 05, 2019 | 4.200 | 4.220 | 4.180 | 4.190 | 674,835 | +0.00(+0.00%) |
Sep 04, 2019 | 4.180 | 4.200 | 4.170 | 4.190 | 368,511 | +0.03(+0.72%) |
Sep 03, 2019 | 4.180 | 4.180 | 4.150 | 4.160 | 508,723 | -0.02(-0.48%) |
Aug 30, 2019 | 4.170 | 4.180 | 4.170 | 4.180 | 398,300 | -0.01(-0.24%) |
Aug 29, 2019 | 4.200 | 4.200 | 4.180 | 4.190 | 480,924 | +0.01(+0.24%) |
Aug 28, 2019 | 4.160 | 4.190 | 4.150 | 4.180 | 1,145,281 | +0.03(+0.72%) |
Aug 27, 2019 | 4.170 | 4.180 | 4.150 | 4.150 | 656,881 | +0.00(+0.00%) |
Aug 26, 2019 | 4.140 | 4.160 | 4.130 | 4.150 | 921,425 | +0.02(+0.48%) |
Aug 23, 2019 | 4.130 | 4.160 | 4.125 | 4.130 | 455,500 | +0.00(+0.00%) |
Aug 22, 2019 | 4.140 | 4.150 | 4.130 | 4.130 | 335,194 | -0.01(-0.24%) |
Aug 21, 2019 | 4.120 | 4.160 | 4.120 | 4.140 | 533,116 | +0.01(+0.24%) |
Aug 20, 2019 | 4.130 | 4.140 | 4.110 | 4.130 | 422,375 | +0.01(+0.24%) |
Aug 19, 2019 | 4.130 | 4.150 | 4.120 | 4.120 | 552,058 | +0.00(+0.00%) |
Aug 16, 2019 | 4.130 | 4.160 | 4.120 | 4.120 | 550,100 | -0.02(-0.48%) |
Aug 15, 2019 | 4.140 | 4.150 | 4.140 | 4.140 | 302,470 | +0.01(+0.24%) |
Aug 14, 2019 | 4.160 | 4.170 | 4.120 | 4.130 | 1,203,480 | -0.05(-1.20%) |
Aug 13, 2019 | 4.150 | 4.200 | 4.140 | 4.180 | 624,047 | +0.02(+0.48%) |
Aug 12, 2019 | 4.210 | 4.210 | 4.150 | 4.160 | 659,766 | -0.05(-1.19%) |
Aug 09, 2019 | 4.190 | 4.220 | 4.180 | 4.210 | 495,500 | +0.02(+0.48%) |
Aug 08, 2019 | 4.160 | 4.200 | 4.155 | 4.190 | 327,818 | +0.05(+1.21%) |
Aug 07, 2019 | 4.180 | 4.180 | 4.130 | 4.140 | 716,353 | -0.03(-0.72%) |
Aug 06, 2019 | 4.150 | 4.180 | 4.150 | 4.170 | 403,687 | +0.02(+0.48%) |
Aug 05, 2019 | 4.210 | 4.220 | 4.130 | 4.150 | 924,497 | -0.06(-1.43%) |
Aug 02, 2019 | 4.230 | 4.240 | 4.200 | 4.210 | 732,100 | -0.03(-0.71%) |
Aug 01, 2019 | 4.240 | 4.240 | 4.220 | 4.240 | 306,274 | +0.02(+0.47%) |
Jul 31, 2019 | 4.220 | 4.240 | 4.220 | 4.220 | 399,736 | +0.01(+0.24%) |
Jul 30, 2019 | 4.220 | 4.220 | 4.200 | 4.210 | 575,958 | -0.01(-0.24%) |
Jul 29, 2019 | 4.220 | 4.231 | 4.210 | 4.220 | 526,888 | -0.02(-0.47%) |
Jul 26, 2019 | 4.240 | 4.240 | 4.220 | 4.240 | 378,400 | +0.02(+0.47%) |
Jul 25, 2019 | 4.240 | 4.250 | 4.220 | 4.220 | 427,364 | -0.04(-0.94%) |
Jul 24, 2019 | 4.230 | 4.260 | 4.220 | 4.260 | 483,458 | +0.04(+0.95%) |
Jul 23, 2019 | 4.230 | 4.240 | 4.210 | 4.220 | 752,711 | -0.01(-0.24%) |
Jul 22, 2019 | 4.230 | 4.250 | 4.220 | 4.230 | 453,122 | +0.00(+0.00%) |
Jul 19, 2019 | 4.250 | 4.260 | 4.220 | 4.230 | 654,200 | -0.04(-0.94%) |
Jul 18, 2019 | 4.280 | 4.280 | 4.260 | 4.270 | 588,106 | +0.00(+0.00%) |
Jul 17, 2019 | 4.280 | 4.290 | 4.270 | 4.270 | 502,518 | +0.00(+0.00%) |
Jul 16, 2019 | 4.260 | 4.280 | 4.260 | 4.270 | 808,356 | +0.01(+0.23%) |
Jul 15, 2019 | 4.260 | 4.280 | 4.230 | 4.260 | 681,580 | +0.02(+0.47%) |
Jul 12, 2019 | 4.240 | 4.250 | 4.240 | 4.240 | 463,700 | +0.00(+0.00%) |
Jul 11, 2019 | 4.240 | 4.250 | 4.230 | 4.240 | 461,912 | +0.00(+0.00%) |
Jul 10, 2019 | 4.240 | 4.250 | 4.200 | 4.240 | 711,102 | +0.01(+0.24%) |
Jul 09, 2019 | 4.220 | 4.240 | 4.210 | 4.230 | 755,401 | +0.03(+0.71%) |
Jul 08, 2019 | 4.230 | 4.230 | 4.200 | 4.200 | 724,194 | +0.00(+0.00%) |
Jul 05, 2019 | 4.190 | 4.210 | 4.100 | 4.200 | 1,203,700 | +0.01(+0.24%) |
Jul 03, 2019 | 4.170 | 4.200 | 4.170 | 4.190 | 427,100 | +0.04(+0.96%) |
Jul 02, 2019 | 4.190 | 4.200 | 4.150 | 4.150 | 498,027 | -0.04(-0.95%) |