Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.400 | 4.521 | 4.400 | 4.450 | 6,107 | -0.01(-0.30%) |
Oct 30, 2019 | 4.460 | 4.464 | 4.440 | 4.464 | 1,954 | -0.01(-0.15%) |
Oct 29, 2019 | 4.560 | 4.560 | 4.450 | 4.470 | 3,076 | -0.09(-1.97%) |
Oct 28, 2019 | 4.620 | 4.620 | 4.450 | 4.560 | 9,364 | +0.05(+1.13%) |
Oct 25, 2019 | 4.420 | 4.509 | 4.420 | 4.509 | 1,600 | -0.02(-0.47%) |
Oct 24, 2019 | 4.550 | 4.565 | 4.450 | 4.530 | 14,116 | -0.02(-0.44%) |
Oct 23, 2019 | 4.630 | 4.630 | 4.469 | 4.550 | 7,991 | -0.06(-1.22%) |
Oct 22, 2019 | 4.500 | 4.630 | 3.810 | 4.606 | 26,925 | +0.13(+2.94%) |
Oct 21, 2019 | 4.460 | 4.550 | 4.459 | 4.475 | 4,274 | +0.02(+0.51%) |
Oct 18, 2019 | 4.470 | 4.470 | 4.430 | 4.452 | 5,100 | -0.02(-0.40%) |
Oct 17, 2019 | 4.463 | 4.470 | 4.463 | 4.470 | 803 | -0.12(-2.61%) |
Oct 16, 2019 | 4.460 | 4.630 | 4.460 | 4.590 | 583 | +0.14(+3.15%) |
Oct 15, 2019 | 4.470 | 4.470 | 4.400 | 4.450 | 3,416 | -0.07(-1.55%) |
Oct 14, 2019 | 4.550 | 4.587 | 4.520 | 4.520 | 2,302 | -0.03(-0.66%) |
Oct 11, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 400 | +0.03(+0.66%) |
Oct 10, 2019 | 4.700 | 4.700 | 4.520 | 4.520 | 2,575 | -0.05(-1.19%) |
Oct 09, 2019 | 4.550 | 4.574 | 4.550 | 4.574 | 561 | +0.03(+0.76%) |
Oct 08, 2019 | 4.640 | 4.640 | 4.540 | 4.540 | 652 | -0.01(-0.12%) |
Oct 07, 2019 | 4.640 | 4.640 | 4.510 | 4.545 | 5,426 | -0.04(-0.97%) |
Oct 04, 2019 | 4.830 | 4.830 | 4.570 | 4.590 | 2,400 | +0.08(+1.77%) |
Oct 03, 2019 | 4.510 | 4.510 | 4.510 | 227 | +0.00(+0.00%) | |
Oct 02, 2019 | 4.810 | 4.810 | 4.500 | 4.510 | 2,365 | -0.33(-6.91%) |
Oct 01, 2019 | 4.790 | 4.850 | 4.790 | 4.845 | 6,242 | +0.13(+2.87%) |
Sep 30, 2019 | 4.670 | 4.850 | 4.670 | 4.710 | 2,757 | -0.11(-2.21%) |
Sep 27, 2019 | 4.816 | 4.816 | 4.816 | 4.816 | 400 | +0.03(+0.55%) |
Sep 26, 2019 | 4.790 | 4.810 | 4.493 | 4.790 | 1,549 | +0.06(+1.27%) |
Sep 25, 2019 | 4.700 | 4.750 | 4.569 | 4.730 | 6,500 | +0.17(+3.73%) |
Sep 24, 2019 | 4.400 | 4.610 | 4.400 | 4.560 | 10,180 | +0.32(+7.67%) |
Sep 23, 2019 | 4.028 | 4.244 | 4.028 | 4.235 | 4,543 | +0.02(+0.36%) |
Sep 20, 2019 | 4.150 | 4.220 | 3.950 | 4.220 | 21,800 | +0.02(+0.57%) |
Sep 19, 2019 | 4.350 | 4.350 | 4.196 | 4.196 | 644 | -0.09(-2.19%) |
Sep 18, 2019 | 4.300 | 4.300 | 4.290 | 344 | -0.01(-0.23%) | |
Sep 17, 2019 | 4.250 | 4.300 | 4.250 | 4.300 | 574 | +0.03(+0.79%) |
Sep 16, 2019 | 4.240 | 4.266 | 4.240 | 4.266 | 548 | +0.03(+0.62%) |
Sep 13, 2019 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | -0.02(-0.47%) |
Sep 12, 2019 | 4.250 | 4.260 | 4.204 | 4.260 | 4,119 | +0.05(+1.19%) |
Sep 11, 2019 | 4.479 | 4.479 | 4.200 | 4.210 | 2,246 | -0.11(-2.55%) |
Sep 10, 2019 | 4.440 | 4.480 | 4.150 | 4.320 | 7,323 | -0.08(-1.82%) |
Sep 09, 2019 | 4.250 | 4.480 | 4.060 | 4.400 | 13,301 | +0.07(+1.61%) |
Sep 06, 2019 | 4.460 | 4.493 | 4.330 | 4.330 | 2,200 | -0.06(-1.40%) |
Sep 05, 2019 | 4.400 | 4.400 | 4.161 | 4.392 | 4,878 | +0.02(+0.50%) |
Sep 04, 2019 | 4.417 | 4.417 | 4.316 | 4.370 | 5,262 | +0.13(+3.07%) |
Sep 03, 2019 | 4.310 | 4.490 | 4.156 | 4.240 | 4,989 | -0.15(-3.42%) |
Aug 30, 2019 | 4.090 | 4.500 | 4.090 | 4.390 | 13,200 | -0.06(-1.35%) |
Aug 29, 2019 | 4.328 | 4.490 | 4.328 | 4.450 | 1,700 | +0.17(+3.97%) |
Aug 28, 2019 | 4.210 | 4.380 | 3.980 | 4.280 | 3,086 | +0.08(+1.90%) |
Aug 27, 2019 | 3.980 | 4.270 | 3.980 | 4.200 | 2,633 | +0.03(+0.72%) |
Aug 26, 2019 | 4.080 | 4.330 | 4.080 | 4.170 | 1,955 | -0.07(-1.70%) |
Aug 23, 2019 | 4.242 | 4.242 | 4.242 | 15 | +0.00(+0.00%) | |
Aug 22, 2019 | 4.192 | 4.242 | 4.166 | 4.242 | 2,650 | -0.05(-1.11%) |
Aug 21, 2019 | 3.860 | 4.500 | 3.860 | 4.290 | 19,776 | +0.14(+3.37%) |
Aug 20, 2019 | 4.150 | 4.170 | 3.820 | 4.150 | 5,940 | -0.01(-0.19%) |
Aug 19, 2019 | 4.158 | 4.158 | 4.158 | 4.158 | 1,000 | +0.08(+1.94%) |
Aug 16, 2019 | 4.079 | 4.079 | 4.079 | 4.079 | 300 | +0.23(+5.95%) |
Aug 15, 2019 | 4.150 | 4.150 | 3.850 | 3.850 | 1,540 | -0.18(-4.47%) |
Aug 14, 2019 | 4.080 | 4.080 | 4.030 | 4.030 | 1,907 | -0.01(-0.37%) |
Aug 13, 2019 | 3.961 | 4.077 | 3.961 | 4.045 | 4,067 | +0.06(+1.63%) |
Aug 12, 2019 | 3.840 | 3.980 | 3.840 | 3.980 | 10,494 | +0.15(+3.92%) |
Aug 09, 2019 | 3.850 | 3.850 | 3.830 | 3.830 | 2,500 | -0.07(-1.79%) |
Aug 08, 2019 | 3.500 | 3.900 | 3.500 | 3.900 | 6,132 | +0.38(+10.89%) |
Aug 07, 2019 | 3.840 | 3.840 | 3.470 | 3.517 | 11,668 | -0.43(-10.91%) |
Aug 06, 2019 | 3.900 | 3.960 | 3.900 | 3.948 | 12,290 | +0.04(+0.97%) |
Aug 05, 2019 | 3.860 | 4.010 | 3.860 | 3.910 | 5,376 | -0.09(-2.35%) |