Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.000 | 4.100 | 3.980 | 4.050 | 40,298 | +0.01(+0.25%) |
Oct 30, 2019 | 4.130 | 4.130 | 3.980 | 4.040 | 77,075 | -0.09(-2.18%) |
Oct 29, 2019 | 4.350 | 4.350 | 4.100 | 4.130 | 53,025 | -0.08(-1.90%) |
Oct 28, 2019 | 3.870 | 4.270 | 3.800 | 4.210 | 64,676 | +0.35(+9.07%) |
Oct 25, 2019 | 3.810 | 3.900 | 3.790 | 3.860 | 14,800 | +0.01(+0.26%) |
Oct 24, 2019 | 3.920 | 3.950 | 3.800 | 3.850 | 55,961 | -0.05(-1.28%) |
Oct 23, 2019 | 4.000 | 4.000 | 3.850 | 3.900 | 29,836 | -0.07(-1.76%) |
Oct 22, 2019 | 3.910 | 4.050 | 3.900 | 3.970 | 33,278 | +0.02(+0.51%) |
Oct 21, 2019 | 3.870 | 3.970 | 3.870 | 3.950 | 36,883 | -0.05(-1.25%) |
Oct 18, 2019 | 3.970 | 4.070 | 3.930 | 4.000 | 55,600 | +0.03(+0.76%) |
Oct 17, 2019 | 3.825 | 4.150 | 3.750 | 3.970 | 191,225 | +0.13(+3.39%) |
Oct 16, 2019 | 3.950 | 3.980 | 3.747 | 3.840 | 91,406 | -0.10(-2.54%) |
Oct 15, 2019 | 3.500 | 4.000 | 3.460 | 3.940 | 87,366 | +0.42(+11.93%) |
Oct 14, 2019 | 3.800 | 3.800 | 3.450 | 3.520 | 140,196 | -0.23(-6.13%) |
Oct 11, 2019 | 3.510 | 3.800 | 3.510 | 3.750 | 168,900 | +0.16(+4.46%) |
Oct 10, 2019 | 3.880 | 3.940 | 3.530 | 3.590 | 180,777 | -0.26(-6.75%) |
Oct 09, 2019 | 3.890 | 3.940 | 3.770 | 3.850 | 63,587 | -0.05(-1.28%) |
Oct 08, 2019 | 3.950 | 4.000 | 3.820 | 3.900 | 73,949 | -0.10(-2.38%) |
Oct 07, 2019 | 4.000 | 4.160 | 3.850 | 3.995 | 67,830 | -0.10(-2.56%) |
Oct 04, 2019 | 4.050 | 4.150 | 4.050 | 4.100 | 55,700 | +0.05(+1.23%) |
Oct 03, 2019 | 4.120 | 4.150 | 3.860 | 4.050 | 59,670 | -0.13(-3.11%) |
Oct 02, 2019 | 4.210 | 4.290 | 3.820 | 4.180 | 214,336 | -0.13(-3.02%) |
Oct 01, 2019 | 4.300 | 4.340 | 4.200 | 4.310 | 36,911 | +0.06(+1.41%) |
Sep 30, 2019 | 4.390 | 4.395 | 4.120 | 4.250 | 120,644 | -0.13(-2.97%) |
Sep 27, 2019 | 4.170 | 4.380 | 4.170 | 4.380 | 65,800 | +0.18(+4.29%) |
Sep 26, 2019 | 4.350 | 4.500 | 4.130 | 4.200 | 75,795 | -0.13(-3.00%) |
Sep 25, 2019 | 4.520 | 4.660 | 4.200 | 4.330 | 219,695 | -0.29(-6.28%) |
Sep 24, 2019 | 4.900 | 4.900 | 4.540 | 4.620 | 235,576 | -0.28(-5.71%) |
Sep 23, 2019 | 4.950 | 5.010 | 4.900 | 4.900 | 82,778 | -0.05(-1.01%) |
Sep 20, 2019 | 5.090 | 5.090 | 4.770 | 4.950 | 148,700 | -0.14(-2.75%) |
Sep 19, 2019 | 5.000 | 5.150 | 5.000 | 5.090 | 66,963 | -0.01(-0.20%) |
Sep 18, 2019 | 5.050 | 5.100 | 4.970 | 5.100 | 90,286 | +0.13(+2.62%) |
Sep 17, 2019 | 5.030 | 5.030 | 4.970 | 4.970 | 34,363 | -0.03(-0.60%) |
Sep 16, 2019 | 5.050 | 5.130 | 4.950 | 5.000 | 55,472 | -0.05(-0.99%) |
Sep 13, 2019 | 4.990 | 5.250 | 4.990 | 5.050 | 77,500 | +0.05(+1.00%) |
Sep 12, 2019 | 5.100 | 5.100 | 4.970 | 5.000 | 37,224 | -0.10(-1.96%) |
Sep 11, 2019 | 5.100 | 5.150 | 5.000 | 5.100 | 59,006 | +0.01(+0.20%) |
Sep 10, 2019 | 4.900 | 5.140 | 4.800 | 5.090 | 77,906 | +0.15(+3.04%) |
Sep 09, 2019 | 5.200 | 5.200 | 4.810 | 4.940 | 151,952 | -0.26(-5.00%) |
Sep 06, 2019 | 5.200 | 5.400 | 5.110 | 5.200 | 69,300 | -0.03(-0.57%) |
Sep 05, 2019 | 5.470 | 5.470 | 5.145 | 5.230 | 100,827 | -0.24(-4.39%) |
Sep 04, 2019 | 5.700 | 5.700 | 5.180 | 5.470 | 172,662 | -0.21(-3.70%) |
Sep 03, 2019 | 5.420 | 5.750 | 5.410 | 5.680 | 275,577 | +0.26(+4.81%) |
Aug 30, 2019 | 5.360 | 5.450 | 5.300 | 5.420 | 88,100 | +0.07(+1.24%) |
Aug 29, 2019 | 5.310 | 5.410 | 5.275 | 5.353 | 100,807 | +0.07(+1.38%) |
Aug 28, 2019 | 5.170 | 5.290 | 5.150 | 5.280 | 66,156 | +0.13(+2.52%) |
Aug 27, 2019 | 5.340 | 5.500 | 5.100 | 5.150 | 270,760 | -0.18(-3.38%) |
Aug 26, 2019 | 5.000 | 5.370 | 4.950 | 5.330 | 230,500 | +0.30(+5.96%) |
Aug 23, 2019 | 4.760 | 5.200 | 4.720 | 5.030 | 366,400 | +0.20(+4.14%) |
Aug 22, 2019 | 4.850 | 4.940 | 4.680 | 4.830 | 137,573 | +0.11(+2.33%) |
Aug 21, 2019 | 4.500 | 4.760 | 4.400 | 4.720 | 70,486 | +0.17(+3.85%) |
Aug 20, 2019 | 4.510 | 4.620 | 4.470 | 4.545 | 139,883 | -0.05(-1.20%) |
Aug 19, 2019 | 4.540 | 4.620 | 4.450 | 4.600 | 213,077 | +0.02(+0.44%) |
Aug 16, 2019 | 4.700 | 4.720 | 4.500 | 4.580 | 225,800 | -0.16(-3.38%) |
Aug 15, 2019 | 4.600 | 4.800 | 4.600 | 4.740 | 141,442 | +0.02(+0.42%) |
Aug 14, 2019 | 4.950 | 5.000 | 4.610 | 4.720 | 195,256 | -0.23(-4.65%) |
Aug 13, 2019 | 4.930 | 5.000 | 4.810 | 4.950 | 113,369 | +0.02(+0.41%) |
Aug 12, 2019 | 5.060 | 5.200 | 4.720 | 4.930 | 307,470 | -0.17(-3.33%) |
Aug 09, 2019 | 4.940 | 5.110 | 4.860 | 5.100 | 350,200 | +0.20(+4.08%) |
Aug 08, 2019 | 4.800 | 4.980 | 4.635 | 4.900 | 349,214 | +0.25(+5.38%) |
Aug 07, 2019 | 4.705 | 4.820 | 4.500 | 4.650 | 197,458 | -0.08(-1.69%) |
Aug 06, 2019 | 4.415 | 4.785 | 4.415 | 4.730 | 317,660 | +0.32(+7.26%) |
Aug 05, 2019 | 4.430 | 4.550 | 4.348 | 4.410 | 83,705 | -0.11(-2.43%) |
Aug 02, 2019 | 4.490 | 4.550 | 4.260 | 4.520 | 117,300 | +0.03(+0.67%) |