Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.010 | 4.160 | 4.000 | 4.060 | 11,462 | +0.12(+3.05%) |
Oct 30, 2019 | 4.010 | 4.030 | 3.890 | 3.940 | 5,462 | -0.11(-2.72%) |
Oct 29, 2019 | 4.160 | 4.161 | 3.970 | 4.050 | 12,994 | -0.10(-2.41%) |
Oct 28, 2019 | 4.210 | 4.210 | 4.120 | 4.150 | 8,830 | -0.08(-1.89%) |
Oct 25, 2019 | 4.240 | 4.300 | 4.210 | 4.230 | 19,300 | +0.03(+0.82%) |
Oct 24, 2019 | 4.100 | 4.196 | 4.100 | 4.196 | 7,535 | +0.13(+3.22%) |
Oct 23, 2019 | 4.080 | 4.080 | 3.960 | 4.065 | 6,272 | +0.02(+0.37%) |
Oct 22, 2019 | 4.100 | 4.130 | 3.940 | 4.050 | 34,430 | -0.07(-1.70%) |
Oct 21, 2019 | 4.270 | 4.270 | 3.920 | 4.120 | 14,671 | -0.06(-1.44%) |
Oct 18, 2019 | 3.920 | 4.210 | 3.820 | 4.180 | 70,900 | +0.35(+9.28%) |
Oct 17, 2019 | 3.790 | 3.880 | 3.790 | 3.825 | 18,549 | +0.07(+1.73%) |
Oct 16, 2019 | 3.700 | 3.820 | 3.700 | 3.760 | 5,161 | +0.00(+0.00%) |
Oct 15, 2019 | 3.640 | 3.850 | 3.640 | 3.760 | 48,766 | +0.14(+3.87%) |
Oct 14, 2019 | 3.760 | 3.980 | 3.620 | 3.620 | 42,218 | -0.19(-4.99%) |
Oct 11, 2019 | 3.815 | 3.824 | 3.740 | 3.810 | 22,600 | +0.03(+0.79%) |
Oct 10, 2019 | 3.730 | 3.800 | 3.615 | 3.780 | 112,255 | +0.10(+2.72%) |
Oct 09, 2019 | 3.730 | 3.750 | 3.650 | 3.680 | 43,383 | +0.00(+0.00%) |
Oct 08, 2019 | 3.740 | 3.740 | 3.680 | 3.680 | 11,169 | -0.05(-1.34%) |
Oct 07, 2019 | 3.750 | 3.750 | 3.730 | 3.730 | 4,770 | +0.03(+0.87%) |
Oct 04, 2019 | 3.680 | 3.735 | 3.670 | 3.698 | 1,500 | +0.02(+0.48%) |
Oct 03, 2019 | 3.770 | 3.780 | 3.610 | 3.680 | 92,363 | -0.11(-2.90%) |
Oct 02, 2019 | 3.940 | 3.940 | 3.770 | 3.790 | 4,898 | -0.15(-3.81%) |
Oct 01, 2019 | 4.020 | 4.050 | 3.860 | 3.940 | 31,415 | -0.05(-1.25%) |
Sep 30, 2019 | 3.850 | 3.990 | 3.840 | 3.990 | 8,814 | +0.07(+1.79%) |
Sep 27, 2019 | 3.830 | 3.950 | 3.830 | 3.920 | 9,100 | -0.02(-0.51%) |
Sep 26, 2019 | 3.790 | 3.940 | 3.740 | 3.940 | 4,547 | +0.13(+3.41%) |
Sep 25, 2019 | 3.654 | 3.810 | 3.654 | 3.810 | 2,771 | +0.08(+2.14%) |
Sep 24, 2019 | 3.650 | 3.730 | 3.640 | 3.730 | 2,134 | +0.04(+1.08%) |
Sep 23, 2019 | 3.760 | 3.760 | 3.690 | 3.690 | 710 | -0.08(-2.12%) |
Sep 20, 2019 | 3.830 | 3.830 | 3.770 | 3.770 | 900 | -0.02(-0.53%) |
Sep 19, 2019 | 3.800 | 3.920 | 3.790 | 3.790 | 2,829 | +0.09(+2.43%) |
Sep 18, 2019 | 3.730 | 3.770 | 3.700 | 3.700 | 5,916 | -0.10(-2.63%) |
Sep 17, 2019 | 3.720 | 3.800 | 3.690 | 3.800 | 2,222 | +0.06(+1.60%) |
Sep 16, 2019 | 3.690 | 3.792 | 3.640 | 3.740 | 43,961 | +0.02(+0.54%) |
Sep 13, 2019 | 3.780 | 3.780 | 3.720 | 3.720 | 800 | +0.01(+0.27%) |
Sep 12, 2019 | 3.830 | 3.840 | 3.710 | 3.710 | 2,456 | -0.12(-3.13%) |
Sep 11, 2019 | 3.688 | 3.857 | 3.688 | 3.830 | 2,484 | -0.07(-1.79%) |
Sep 10, 2019 | 3.708 | 3.900 | 3.675 | 3.900 | 21,883 | +0.15(+4.14%) |
Sep 09, 2019 | 3.550 | 3.750 | 3.550 | 3.745 | 7,236 | +0.15(+4.03%) |
Sep 06, 2019 | 3.750 | 3.750 | 3.570 | 3.600 | 4,100 | -0.14(-3.74%) |
Sep 05, 2019 | 3.600 | 3.740 | 3.600 | 3.740 | 5,248 | +0.27(+7.78%) |
Sep 04, 2019 | 3.610 | 3.710 | 3.470 | 3.470 | 4,449 | -0.15(-4.14%) |
Sep 03, 2019 | 3.650 | 3.680 | 3.590 | 3.620 | 6,072 | -0.03(-0.82%) |
Aug 30, 2019 | 3.560 | 3.650 | 3.560 | 3.650 | 9,300 | +0.19(+5.49%) |
Aug 29, 2019 | 3.620 | 3.640 | 3.460 | 3.460 | 4,568 | -0.19(-5.21%) |
Aug 28, 2019 | 3.600 | 3.650 | 3.600 | 3.650 | 6,137 | +0.24(+7.04%) |
Aug 27, 2019 | 3.640 | 3.640 | 3.410 | 3.410 | 67,210 | -0.25(-6.96%) |
Aug 26, 2019 | 3.626 | 3.690 | 3.626 | 3.665 | 9,578 | +0.02(+0.41%) |
Aug 23, 2019 | 3.650 | 3.770 | 3.630 | 3.650 | 12,700 | +0.00(+0.00%) |
Aug 22, 2019 | 3.700 | 3.700 | 3.610 | 3.650 | 2,890 | -0.04(-1.08%) |
Aug 21, 2019 | 3.660 | 3.698 | 3.650 | 3.690 | 4,936 | +0.00(+0.00%) |
Aug 20, 2019 | 3.690 | 3.700 | 3.670 | 3.690 | 2,786 | -0.01(-0.27%) |
Aug 19, 2019 | 3.680 | 3.750 | 3.680 | 3.700 | 3,272 | +0.00(+0.00%) |
Aug 16, 2019 | 3.760 | 3.760 | 3.690 | 3.700 | 4,600 | +0.01(+0.27%) |
Aug 15, 2019 | 3.680 | 3.690 | 3.600 | 3.690 | 5,621 | -0.04(-1.07%) |
Aug 14, 2019 | 3.790 | 3.811 | 3.660 | 3.730 | 12,734 | +0.01(+0.27%) |
Aug 13, 2019 | 3.690 | 3.730 | 3.640 | 3.720 | 7,281 | -0.01(-0.27%) |
Aug 12, 2019 | 3.780 | 3.818 | 3.720 | 3.730 | 13,254 | -0.06(-1.58%) |
Aug 09, 2019 | 3.790 | 3.860 | 3.720 | 3.790 | 20,600 | -0.03(-0.79%) |
Aug 08, 2019 | 3.780 | 3.840 | 3.780 | 3.820 | 12,012 | +0.09(+2.41%) |
Aug 07, 2019 | 3.700 | 3.800 | 3.700 | 3.730 | 14,316 | -0.03(-0.80%) |
Aug 06, 2019 | 3.810 | 3.810 | 3.710 | 3.760 | 15,702 | -0.02(-0.53%) |
Aug 05, 2019 | 3.455 | 3.830 | 3.455 | 3.780 | 4,942 | +0.00(+0.00%) |
Aug 02, 2019 | 3.860 | 3.860 | 3.710 | 3.780 | 12,600 | -0.09(-2.33%) |