Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.176 | 4.203 | 4.149 | 4.185 | 1,216,584 | +0.01(+0.22%) |
Sep 27, 2019 | 4.185 | 4.189 | 4.149 | 4.176 | 1,104,238 | -0.00(-0.11%) |
Sep 26, 2019 | 4.176 | 4.203 | 4.117 | 4.180 | 1,352,001 | +0.02(+0.43%) |
Sep 25, 2019 | 4.239 | 4.243 | 4.153 | 4.162 | 2,335,933 | -0.09(-2.01%) |
Sep 24, 2019 | 4.320 | 4.342 | 4.203 | 4.248 | 2,229,927 | -0.07(-1.56%) |
Sep 23, 2019 | 4.356 | 4.378 | 4.284 | 4.315 | 1,563,333 | -0.04(-0.93%) |
Sep 20, 2019 | 4.365 | 4.374 | 4.333 | 4.356 | 950,902 | +0.01(+0.16%) |
Sep 19, 2019 | 4.394 | 4.411 | 4.314 | 4.349 | 2,880,026 | -0.04(-0.81%) |
Sep 18, 2019 | 4.416 | 4.438 | 4.371 | 4.385 | 1,590,521 | -0.03(-0.70%) |
Sep 17, 2019 | 4.407 | 4.451 | 4.402 | 4.416 | 1,603,056 | +0.01(+0.30%) |
Sep 16, 2019 | 4.358 | 4.420 | 4.349 | 4.402 | 1,540,023 | +0.06(+1.33%) |
Sep 13, 2019 | 4.331 | 4.367 | 4.331 | 4.345 | 1,383,748 | +0.03(+0.62%) |
Sep 12, 2019 | 4.340 | 4.362 | 4.314 | 4.318 | 1,113,983 | -0.01(-0.21%) |
Sep 11, 2019 | 4.340 | 4.371 | 4.314 | 4.327 | 1,093,350 | +0.01(+0.21%) |
Sep 10, 2019 | 4.371 | 4.371 | 4.305 | 4.318 | 1,251,518 | -0.04(-1.02%) |
Sep 09, 2019 | 4.385 | 4.420 | 4.362 | 4.362 | 1,222,626 | -0.01(-0.30%) |
Sep 06, 2019 | 4.305 | 4.391 | 4.305 | 4.376 | 2,104,802 | +0.08(+1.86%) |
Sep 05, 2019 | 4.318 | 4.500 | 4.283 | 4.296 | 1,656,376 | -0.01(-0.31%) |
Sep 04, 2019 | 4.300 | 4.372 | 4.300 | 4.309 | 1,487,273 | +0.04(+1.04%) |
Sep 03, 2019 | 4.203 | 4.336 | 4.194 | 4.265 | 1,908,680 | +0.08(+1.91%) |
Aug 30, 2019 | 4.323 | 4.380 | 4.149 | 4.185 | 3,836,459 | -0.13(-3.08%) |
Aug 29, 2019 | 4.260 | 4.345 | 4.256 | 4.318 | 1,203,428 | +0.08(+1.99%) |
Aug 28, 2019 | 4.274 | 4.295 | 4.183 | 4.234 | 2,873,978 | -0.06(-1.45%) |
Aug 27, 2019 | 4.434 | 4.442 | 4.291 | 4.296 | 2,835,717 | -0.12(-2.81%) |
Aug 26, 2019 | 4.438 | 4.456 | 4.411 | 4.420 | 1,927,840 | -0.01(-0.30%) |
Aug 23, 2019 | 4.465 | 4.478 | 4.429 | 4.434 | 1,685,689 | -0.02(-0.50%) |
Aug 22, 2019 | 4.518 | 4.518 | 4.442 | 4.456 | 2,308,590 | -0.04(-0.84%) |
Aug 21, 2019 | 4.572 | 4.577 | 4.493 | 4.493 | 1,888,188 | -0.08(-1.72%) |
Aug 20, 2019 | 4.489 | 4.616 | 4.489 | 4.572 | 2,009,246 | +0.09(+1.95%) |
Aug 19, 2019 | 4.472 | 4.511 | 4.467 | 4.485 | 1,735,061 | +0.03(+0.69%) |
Aug 16, 2019 | 4.397 | 4.485 | 4.397 | 4.454 | 1,604,730 | +0.08(+1.80%) |
Aug 15, 2019 | 4.406 | 4.423 | 4.349 | 4.375 | 1,793,708 | -0.01(-0.30%) |
Aug 14, 2019 | 4.467 | 4.476 | 4.380 | 4.388 | 2,774,925 | -0.11(-2.43%) |
Aug 13, 2019 | 4.454 | 4.507 | 4.454 | 4.498 | 1,191,861 | +0.04(+0.98%) |
Aug 12, 2019 | 4.489 | 4.507 | 4.432 | 4.454 | 1,510,328 | -0.04(-0.78%) |
Aug 09, 2019 | 4.472 | 4.519 | 4.467 | 4.489 | 853,740 | +0.02(+0.39%) |
Aug 08, 2019 | 4.472 | 4.528 | 4.467 | 4.472 | 1,113,344 | +0.02(+0.39%) |
Aug 07, 2019 | 4.485 | 4.511 | 4.410 | 4.454 | 1,759,906 | -0.06(-1.26%) |
Aug 06, 2019 | 4.463 | 4.524 | 4.463 | 4.511 | 1,404,244 | +0.07(+1.68%) |
Aug 05, 2019 | 4.511 | 4.528 | 4.423 | 4.436 | 2,746,984 | -0.11(-2.41%) |
Aug 02, 2019 | 4.599 | 4.638 | 4.533 | 4.546 | 1,414,300 | -0.04(-0.86%) |
Aug 01, 2019 | 4.634 | 4.708 | 4.581 | 4.585 | 1,687,001 | -0.05(-1.04%) |
Jul 31, 2019 | 4.691 | 4.717 | 4.599 | 4.634 | 978,887 | -0.05(-1.12%) |
Jul 30, 2019 | 4.677 | 4.704 | 4.642 | 4.686 | 678,409 | +0.01(+0.28%) |
Jul 29, 2019 | 4.664 | 4.712 | 4.642 | 4.673 | 949,060 | +0.02(+0.38%) |
Jul 26, 2019 | 4.612 | 4.664 | 4.612 | 4.655 | 761,036 | +0.06(+1.24%) |
Jul 25, 2019 | 4.642 | 4.673 | 4.599 | 4.599 | 827,870 | -0.10(-2.14%) |
Jul 24, 2019 | 4.642 | 4.699 | 4.625 | 4.699 | 824,253 | +0.05(+1.04%) |
Jul 23, 2019 | 4.664 | 4.664 | 4.581 | 4.651 | 1,214,204 | -0.01(-0.23%) |
Jul 22, 2019 | 4.649 | 4.692 | 4.627 | 4.662 | 1,812,234 | +0.01(+0.28%) |
Jul 19, 2019 | 4.640 | 4.666 | 4.632 | 4.649 | 1,280,318 | +0.01(+0.19%) |
Jul 18, 2019 | 4.653 | 4.662 | 4.632 | 4.640 | 951,010 | -0.00(-0.09%) |
Jul 17, 2019 | 4.623 | 4.662 | 4.619 | 4.645 | 853,147 | +0.03(+0.66%) |
Jul 16, 2019 | 4.649 | 4.662 | 4.571 | 4.614 | 1,379,696 | -0.04(-0.93%) |
Jul 15, 2019 | 4.614 | 4.662 | 4.597 | 4.658 | 1,851,867 | +0.06(+1.32%) |
Jul 12, 2019 | 4.601 | 4.627 | 4.589 | 4.597 | 910,813 | +0.02(+0.47%) |
Jul 11, 2019 | 4.550 | 4.606 | 4.545 | 4.576 | 1,572,812 | +0.03(+0.76%) |
Jul 10, 2019 | 4.515 | 4.558 | 4.515 | 4.541 | 914,515 | +0.05(+1.06%) |
Jul 09, 2019 | 4.515 | 4.558 | 4.480 | 4.493 | 1,237,138 | -0.02(-0.38%) |
Jul 08, 2019 | 4.403 | 4.519 | 4.398 | 4.511 | 1,499,487 | +0.11(+2.56%) |
Jul 05, 2019 | 4.390 | 4.428 | 4.372 | 4.398 | 1,182,970 | +0.01(+0.20%) |
Jul 03, 2019 | 4.390 | 4.398 | 4.381 | 4.390 | 838,669 | +0.01(+0.30%) |
Jul 02, 2019 | 4.381 | 4.411 | 4.372 | 4.377 | 1,086,113 | -0.01(-0.15%) |