Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.700 | 4.340 | 3.663 | 4.185 | 302,937 | +0.48(+13.11%) |
Oct 30, 2019 | 3.750 | 3.790 | 3.650 | 3.700 | 39,940 | -0.05(-1.33%) |
Oct 29, 2019 | 3.720 | 3.780 | 3.700 | 3.750 | 21,322 | +0.02(+0.54%) |
Oct 28, 2019 | 3.830 | 3.879 | 3.700 | 3.730 | 106,858 | -0.12(-3.12%) |
Oct 25, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 18,800 | -0.14(-3.51%) |
Oct 24, 2019 | 3.990 | 4.060 | 3.876 | 3.990 | 58,495 | -0.02(-0.50%) |
Oct 23, 2019 | 4.120 | 4.370 | 3.980 | 4.010 | 55,599 | -0.15(-3.61%) |
Oct 22, 2019 | 4.170 | 4.250 | 4.050 | 4.160 | 42,046 | +0.07(+1.71%) |
Oct 21, 2019 | 3.940 | 4.170 | 3.940 | 4.090 | 23,627 | +0.16(+4.07%) |
Oct 18, 2019 | 3.950 | 4.000 | 3.755 | 3.930 | 79,800 | -0.03(-0.76%) |
Oct 17, 2019 | 3.710 | 3.980 | 3.700 | 3.960 | 85,336 | +0.24(+6.45%) |
Oct 16, 2019 | 3.810 | 3.940 | 3.650 | 3.720 | 97,254 | -0.14(-3.63%) |
Oct 15, 2019 | 3.850 | 3.909 | 3.680 | 3.860 | 57,790 | +0.06(+1.58%) |
Oct 14, 2019 | 3.750 | 3.910 | 3.680 | 3.800 | 72,707 | +0.10(+2.70%) |
Oct 11, 2019 | 3.790 | 3.816 | 3.622 | 3.700 | 89,800 | +0.09(+2.49%) |
Oct 10, 2019 | 3.750 | 3.760 | 3.420 | 3.610 | 341,016 | -0.14(-3.73%) |
Oct 09, 2019 | 4.000 | 4.120 | 3.700 | 3.750 | 131,076 | -0.27(-6.72%) |
Oct 08, 2019 | 4.000 | 4.077 | 3.900 | 4.020 | 37,060 | +0.02(+0.50%) |
Oct 07, 2019 | 4.030 | 4.110 | 3.920 | 4.000 | 82,882 | -0.02(-0.50%) |
Oct 04, 2019 | 4.060 | 4.220 | 3.971 | 4.020 | 56,400 | -0.02(-0.50%) |
Oct 03, 2019 | 3.940 | 4.490 | 3.940 | 4.040 | 176,716 | +0.08(+2.02%) |
Oct 02, 2019 | 4.440 | 4.440 | 3.760 | 3.960 | 257,916 | -0.56(-12.39%) |
Oct 01, 2019 | 4.800 | 4.900 | 4.500 | 4.520 | 32,075 | -0.26(-5.44%) |
Sep 30, 2019 | 4.830 | 4.884 | 4.700 | 4.780 | 19,534 | -0.08(-1.65%) |
Sep 27, 2019 | 4.767 | 5.000 | 4.767 | 4.860 | 32,600 | -0.13(-2.61%) |
Sep 26, 2019 | 4.990 | 5.130 | 4.860 | 4.990 | 58,503 | +0.07(+1.42%) |
Sep 25, 2019 | 4.890 | 5.040 | 4.850 | 4.920 | 59,079 | -0.01(-0.20%) |
Sep 24, 2019 | 5.160 | 5.170 | 4.840 | 4.930 | 38,209 | -0.23(-4.46%) |
Sep 23, 2019 | 5.270 | 5.430 | 5.150 | 5.160 | 26,496 | -0.21(-3.91%) |
Sep 20, 2019 | 5.380 | 5.380 | 5.171 | 5.370 | 45,900 | +0.05(+0.94%) |
Sep 19, 2019 | 4.920 | 5.320 | 4.920 | 5.320 | 41,564 | +0.39(+7.87%) |
Sep 18, 2019 | 4.910 | 4.960 | 4.800 | 4.932 | 19,450 | -0.02(-0.37%) |
Sep 17, 2019 | 4.940 | 5.125 | 4.770 | 4.950 | 88,335 | -0.03(-0.60%) |
Sep 16, 2019 | 5.270 | 5.420 | 4.940 | 4.980 | 135,937 | -0.25(-4.78%) |
Sep 13, 2019 | 4.870 | 5.330 | 4.870 | 5.230 | 104,300 | +0.33(+6.73%) |
Sep 12, 2019 | 4.900 | 4.950 | 4.760 | 4.900 | 15,629 | -0.04(-0.81%) |
Sep 11, 2019 | 4.760 | 4.970 | 4.700 | 4.940 | 74,455 | +0.19(+4.00%) |
Sep 10, 2019 | 4.880 | 5.125 | 4.625 | 4.750 | 216,041 | -0.13(-2.66%) |
Sep 09, 2019 | 4.790 | 4.900 | 4.480 | 4.880 | 249,327 | +0.26(+5.63%) |
Sep 06, 2019 | 4.860 | 4.980 | 4.570 | 4.620 | 164,700 | -0.18(-3.75%) |
Sep 05, 2019 | 4.690 | 4.940 | 4.660 | 4.800 | 119,111 | +0.12(+2.56%) |
Sep 04, 2019 | 4.760 | 4.877 | 4.400 | 4.680 | 195,709 | -0.13(-2.70%) |
Sep 03, 2019 | 5.160 | 5.272 | 4.700 | 4.810 | 64,096 | -0.40(-7.68%) |
Aug 30, 2019 | 5.400 | 5.470 | 5.140 | 5.210 | 64,900 | -0.18(-3.34%) |
Aug 29, 2019 | 5.530 | 5.772 | 5.280 | 5.390 | 129,215 | -0.09(-1.64%) |
Aug 28, 2019 | 5.230 | 5.500 | 5.100 | 5.480 | 83,468 | +0.33(+6.41%) |
Aug 27, 2019 | 5.400 | 5.400 | 4.940 | 5.150 | 48,744 | -0.16(-3.01%) |
Aug 26, 2019 | 5.400 | 5.540 | 5.310 | 5.310 | 11,260 | -0.08(-1.48%) |
Aug 23, 2019 | 5.530 | 5.560 | 5.280 | 5.390 | 27,500 | -0.18(-3.23%) |
Aug 22, 2019 | 5.690 | 5.710 | 5.480 | 5.570 | 31,281 | -0.16(-2.79%) |
Aug 21, 2019 | 5.790 | 5.850 | 5.610 | 5.730 | 32,540 | -0.05(-0.87%) |
Aug 20, 2019 | 5.697 | 5.910 | 5.571 | 5.780 | 47,070 | -0.16(-2.69%) |
Aug 19, 2019 | 5.680 | 5.950 | 5.430 | 5.940 | 27,708 | +0.37(+6.64%) |
Aug 16, 2019 | 5.110 | 5.590 | 5.090 | 5.570 | 40,000 | +0.47(+9.22%) |
Aug 15, 2019 | 4.950 | 5.180 | 4.950 | 5.100 | 71,119 | +0.13(+2.62%) |
Aug 14, 2019 | 4.850 | 5.020 | 4.850 | 4.970 | 64,662 | -0.07(-1.29%) |
Aug 13, 2019 | 4.780 | 5.090 | 4.780 | 5.035 | 48,437 | +0.21(+4.24%) |
Aug 12, 2019 | 4.800 | 4.860 | 4.680 | 4.830 | 37,390 | -0.02(-0.41%) |
Aug 09, 2019 | 5.030 | 5.100 | 4.820 | 4.850 | 79,400 | -0.15(-3.00%) |
Aug 08, 2019 | 4.900 | 5.140 | 4.800 | 5.000 | 169,511 | +0.20(+4.17%) |
Aug 07, 2019 | 5.030 | 5.030 | 4.670 | 4.800 | 79,464 | -0.21(-4.19%) |
Aug 06, 2019 | 5.110 | 5.125 | 4.710 | 5.010 | 101,669 | +0.12(+2.45%) |
Aug 05, 2019 | 5.700 | 5.800 | 4.500 | 4.890 | 299,663 | -0.78(-13.76%) |
Aug 02, 2019 | 5.970 | 5.970 | 5.650 | 5.670 | 101,700 | -0.02(-0.35%) |