Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.602 | 3.690 | 3.522 | 3.540 | 10,866 | -0.06(-1.67%) |
Oct 30, 2019 | 3.717 | 3.717 | 3.600 | 3.600 | 12,905 | -0.11(-3.01%) |
Oct 29, 2019 | 3.570 | 3.750 | 3.570 | 3.712 | 10,842 | -0.02(-0.49%) |
Oct 28, 2019 | 3.658 | 3.765 | 3.658 | 3.730 | 27,809 | +0.04(+1.08%) |
Oct 25, 2019 | 3.763 | 3.764 | 3.654 | 3.690 | 10,600 | -0.03(-0.81%) |
Oct 24, 2019 | 3.720 | 3.760 | 3.610 | 3.720 | 33,239 | +0.04(+1.03%) |
Oct 23, 2019 | 3.796 | 3.819 | 3.630 | 3.682 | 19,625 | -0.03(-0.75%) |
Oct 22, 2019 | 3.815 | 3.815 | 3.600 | 3.710 | 46,361 | +0.01(+0.27%) |
Oct 21, 2019 | 3.635 | 3.800 | 3.635 | 3.700 | 17,243 | -0.10(-2.63%) |
Oct 18, 2019 | 3.950 | 3.992 | 3.750 | 3.800 | 13,300 | -0.07(-1.79%) |
Oct 17, 2019 | 3.830 | 3.960 | 3.718 | 3.869 | 39,068 | +0.05(+1.21%) |
Oct 16, 2019 | 3.792 | 3.839 | 3.660 | 3.823 | 30,940 | -0.01(-0.23%) |
Oct 15, 2019 | 3.400 | 3.850 | 3.395 | 3.832 | 67,327 | +0.54(+16.48%) |
Oct 14, 2019 | 3.380 | 3.500 | 3.250 | 3.290 | 27,421 | -0.04(-1.06%) |
Oct 11, 2019 | 3.330 | 3.550 | 2.800 | 3.325 | 136,700 | -0.07(-1.94%) |
Oct 10, 2019 | 3.395 | 3.650 | 3.346 | 3.391 | 89,397 | -0.21(-5.81%) |
Oct 09, 2019 | 3.654 | 3.696 | 3.510 | 3.600 | 20,109 | -0.05(-1.44%) |
Oct 08, 2019 | 3.730 | 3.800 | 3.650 | 3.652 | 51,421 | -0.15(-3.88%) |
Oct 07, 2019 | 4.000 | 4.000 | 3.740 | 3.800 | 27,786 | -0.13(-3.31%) |
Oct 04, 2019 | 4.078 | 4.078 | 3.796 | 3.930 | 47,900 | -0.03(-0.76%) |
Oct 03, 2019 | 3.930 | 4.000 | 3.760 | 3.960 | 62,065 | +0.21(+5.60%) |
Oct 02, 2019 | 3.470 | 3.860 | 3.310 | 3.750 | 186,387 | +0.24(+6.70%) |
Oct 01, 2019 | 3.910 | 3.910 | 3.514 | 3.514 | 56,546 | -0.30(-7.76%) |
Sep 30, 2019 | 4.030 | 4.030 | 3.628 | 3.810 | 100,450 | -0.19(-4.70%) |
Sep 27, 2019 | 4.087 | 4.090 | 3.950 | 3.998 | 59,500 | -0.03(-0.79%) |
Sep 26, 2019 | 4.240 | 4.247 | 4.030 | 4.030 | 22,392 | -0.11(-2.77%) |
Sep 25, 2019 | 4.220 | 4.250 | 3.950 | 4.145 | 74,455 | -0.09(-2.01%) |
Sep 24, 2019 | 4.500 | 4.500 | 4.030 | 4.230 | 57,836 | -0.27(-6.00%) |
Sep 23, 2019 | 4.582 | 4.596 | 4.493 | 4.500 | 27,115 | -0.04(-0.78%) |
Sep 20, 2019 | 4.410 | 4.692 | 4.410 | 4.536 | 23,500 | -0.08(-1.83%) |
Sep 19, 2019 | 4.625 | 4.630 | 4.548 | 4.620 | 10,273 | +0.04(+0.86%) |
Sep 18, 2019 | 4.490 | 4.715 | 4.490 | 4.580 | 36,709 | +0.03(+0.67%) |
Sep 17, 2019 | 4.400 | 4.750 | 4.400 | 4.550 | 14,344 | -0.19(-3.92%) |
Sep 16, 2019 | 4.650 | 4.890 | 4.600 | 4.736 | 23,557 | +0.16(+3.55%) |
Sep 13, 2019 | 4.560 | 4.620 | 4.470 | 4.573 | 60,500 | +0.01(+0.29%) |
Sep 12, 2019 | 4.805 | 4.850 | 4.544 | 4.560 | 33,837 | -0.31(-6.37%) |
Sep 11, 2019 | 4.920 | 4.920 | 4.810 | 4.870 | 8,104 | -0.01(-0.20%) |
Sep 10, 2019 | 4.859 | 4.920 | 4.835 | 4.880 | 9,803 | -0.07(-1.36%) |
Sep 09, 2019 | 4.955 | 5.024 | 4.855 | 4.947 | 8,880 | -0.02(-0.46%) |
Sep 06, 2019 | 5.079 | 5.100 | 4.962 | 4.970 | 34,800 | -0.01(-0.27%) |
Sep 05, 2019 | 4.770 | 5.064 | 4.770 | 4.983 | 21,822 | +0.04(+0.75%) |
Sep 04, 2019 | 4.850 | 5.000 | 4.700 | 4.946 | 21,750 | +0.15(+3.04%) |
Sep 03, 2019 | 4.730 | 5.000 | 4.630 | 4.800 | 29,144 | -0.09(-1.90%) |
Aug 30, 2019 | 4.710 | 4.893 | 4.640 | 4.893 | 16,700 | +0.19(+4.11%) |
Aug 29, 2019 | 4.480 | 4.750 | 4.480 | 4.700 | 8,021 | +0.11(+2.33%) |
Aug 28, 2019 | 4.760 | 4.832 | 4.593 | 4.593 | 33,795 | -0.02(-0.54%) |
Aug 27, 2019 | 4.682 | 4.770 | 4.510 | 4.618 | 41,922 | -0.15(-3.19%) |
Aug 26, 2019 | 4.780 | 4.860 | 4.660 | 4.770 | 15,062 | -0.01(-0.21%) |
Aug 23, 2019 | 5.096 | 5.103 | 4.764 | 4.780 | 28,300 | -0.36(-7.00%) |
Aug 22, 2019 | 4.950 | 5.150 | 4.800 | 5.140 | 29,086 | +0.20(+4.13%) |
Aug 21, 2019 | 4.982 | 5.000 | 4.757 | 4.936 | 32,563 | -0.06(-1.28%) |
Aug 20, 2019 | 5.100 | 5.100 | 4.877 | 5.000 | 13,286 | -0.10(-1.96%) |
Aug 19, 2019 | 4.530 | 5.274 | 4.530 | 5.100 | 109,700 | -0.18(-3.41%) |
Aug 16, 2019 | 5.196 | 5.290 | 4.950 | 5.280 | 36,100 | +0.08(+1.54%) |
Aug 15, 2019 | 5.263 | 5.263 | 5.056 | 5.200 | 26,119 | -0.04(-0.79%) |
Aug 14, 2019 | 5.010 | 5.255 | 4.850 | 5.241 | 21,962 | +0.24(+4.83%) |
Aug 13, 2019 | 5.370 | 5.370 | 4.798 | 5.000 | 49,900 | -0.28(-5.34%) |
Aug 12, 2019 | 5.300 | 5.310 | 5.048 | 5.282 | 18,130 | -0.02(-0.34%) |
Aug 09, 2019 | 5.223 | 5.300 | 5.078 | 5.300 | 21,100 | +0.07(+1.42%) |
Aug 08, 2019 | 4.790 | 5.280 | 4.790 | 5.226 | 42,359 | -0.08(-1.47%) |
Aug 07, 2019 | 5.120 | 5.304 | 4.828 | 5.304 | 30,669 | +0.30(+6.03%) |
Aug 06, 2019 | 5.150 | 5.160 | 4.995 | 5.003 | 26,011 | -0.07(-1.36%) |
Aug 05, 2019 | 5.050 | 5.080 | 4.810 | 5.072 | 61,830 | +0.07(+1.43%) |
Aug 02, 2019 | 4.700 | 5.180 | 4.700 | 5.000 | 125,000 | +0.34(+7.21%) |