Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.570 | 3.585 | 3.460 | 3.500 | 119,243 | -0.05(-1.41%) |
Oct 30, 2019 | 3.460 | 3.570 | 3.350 | 3.550 | 108,689 | +0.09(+2.60%) |
Oct 29, 2019 | 3.320 | 3.655 | 3.290 | 3.460 | 329,442 | +0.13(+3.90%) |
Oct 28, 2019 | 3.490 | 3.545 | 3.240 | 3.330 | 266,221 | -0.13(-3.76%) |
Oct 25, 2019 | 3.300 | 3.470 | 3.230 | 3.460 | 152,800 | +0.17(+5.17%) |
Oct 24, 2019 | 3.300 | 3.380 | 3.230 | 3.290 | 115,066 | -0.03(-0.90%) |
Oct 23, 2019 | 3.180 | 3.320 | 3.150 | 3.320 | 219,873 | +0.09(+2.79%) |
Oct 22, 2019 | 3.480 | 3.490 | 3.220 | 3.230 | 268,924 | -0.23(-6.65%) |
Oct 21, 2019 | 3.530 | 3.580 | 3.440 | 3.460 | 151,014 | +0.00(+0.00%) |
Oct 18, 2019 | 3.460 | 3.620 | 3.380 | 3.460 | 208,800 | -0.02(-0.57%) |
Oct 17, 2019 | 3.450 | 3.560 | 3.410 | 3.480 | 172,608 | +0.08(+2.35%) |
Oct 16, 2019 | 3.210 | 3.466 | 3.155 | 3.400 | 181,201 | +0.19(+5.92%) |
Oct 15, 2019 | 3.040 | 3.340 | 3.040 | 3.210 | 151,907 | +0.15(+4.90%) |
Oct 14, 2019 | 3.050 | 3.120 | 2.930 | 3.060 | 154,826 | -0.02(-0.65%) |
Oct 11, 2019 | 3.090 | 3.210 | 3.060 | 3.080 | 268,400 | +0.03(+0.98%) |
Oct 10, 2019 | 3.020 | 3.140 | 3.020 | 3.050 | 95,161 | +0.02(+0.66%) |
Oct 09, 2019 | 3.040 | 3.090 | 2.870 | 3.030 | 277,838 | +0.04(+1.34%) |
Oct 08, 2019 | 3.160 | 3.180 | 2.970 | 2.990 | 240,958 | -0.19(-5.97%) |
Oct 07, 2019 | 3.200 | 3.280 | 3.100 | 3.180 | 141,013 | -0.02(-0.63%) |
Oct 04, 2019 | 3.300 | 3.340 | 3.190 | 3.200 | 238,400 | -0.08(-2.44%) |
Oct 03, 2019 | 3.580 | 3.580 | 3.230 | 3.280 | 242,049 | -0.29(-8.12%) |
Oct 02, 2019 | 3.850 | 3.870 | 3.570 | 3.570 | 316,764 | -0.33(-8.46%) |
Oct 01, 2019 | 4.000 | 4.147 | 3.724 | 3.900 | 454,452 | -0.11(-2.74%) |
Sep 30, 2019 | 3.910 | 4.060 | 3.890 | 4.010 | 379,130 | +0.08(+2.04%) |
Sep 27, 2019 | 3.920 | 4.090 | 3.800 | 3.930 | 344,400 | +0.01(+0.26%) |
Sep 26, 2019 | 3.880 | 3.980 | 3.800 | 3.920 | 370,707 | +0.02(+0.51%) |
Sep 25, 2019 | 3.880 | 4.000 | 3.820 | 3.900 | 481,094 | +0.02(+0.52%) |
Sep 24, 2019 | 4.000 | 4.000 | 3.730 | 3.880 | 593,214 | -0.09(-2.27%) |
Sep 23, 2019 | 3.950 | 4.140 | 3.920 | 3.970 | 335,603 | -0.04(-1.00%) |
Sep 20, 2019 | 3.860 | 4.080 | 3.830 | 4.010 | 1,945,900 | +0.15(+3.89%) |
Sep 19, 2019 | 3.780 | 3.950 | 3.750 | 3.860 | 376,333 | +0.04(+1.05%) |
Sep 18, 2019 | 3.700 | 3.880 | 3.670 | 3.820 | 211,032 | +0.14(+3.80%) |
Sep 17, 2019 | 3.660 | 3.720 | 3.481 | 3.680 | 319,097 | +0.00(+0.00%) |
Sep 16, 2019 | 3.780 | 3.830 | 3.650 | 3.680 | 314,911 | -0.11(-2.90%) |
Sep 13, 2019 | 3.880 | 3.930 | 3.780 | 3.790 | 219,700 | -0.07(-1.81%) |
Sep 12, 2019 | 3.880 | 3.950 | 3.800 | 3.860 | 224,890 | +0.00(+0.00%) |
Sep 11, 2019 | 3.780 | 3.900 | 3.670 | 3.860 | 385,866 | +0.12(+3.21%) |
Sep 10, 2019 | 3.630 | 3.840 | 3.540 | 3.740 | 343,085 | +0.08(+2.19%) |
Sep 09, 2019 | 3.690 | 3.950 | 3.620 | 3.660 | 415,004 | -0.01(-0.27%) |
Sep 06, 2019 | 3.480 | 3.820 | 3.480 | 3.670 | 242,700 | +0.20(+5.76%) |
Sep 05, 2019 | 3.780 | 3.878 | 3.330 | 3.470 | 519,214 | -0.24(-6.47%) |
Sep 04, 2019 | 4.110 | 4.110 | 3.690 | 3.710 | 547,775 | -0.33(-8.17%) |
Sep 03, 2019 | 4.030 | 4.160 | 3.910 | 4.040 | 451,322 | +0.01(+0.25%) |
Aug 30, 2019 | 3.900 | 4.050 | 3.845 | 4.030 | 360,600 | +0.15(+3.87%) |
Aug 29, 2019 | 3.890 | 3.960 | 3.460 | 3.880 | 594,294 | +0.01(+0.26%) |
Aug 28, 2019 | 4.200 | 4.200 | 3.810 | 3.870 | 499,063 | -0.29(-6.97%) |
Aug 27, 2019 | 3.900 | 4.200 | 3.760 | 4.160 | 493,448 | +0.27(+6.94%) |
Aug 26, 2019 | 3.680 | 3.890 | 3.600 | 3.890 | 553,563 | +0.24(+6.58%) |
Aug 23, 2019 | 3.710 | 3.780 | 3.450 | 3.650 | 353,800 | -0.11(-2.93%) |
Aug 22, 2019 | 3.710 | 3.950 | 3.550 | 3.760 | 503,498 | +0.06(+1.62%) |
Aug 21, 2019 | 3.450 | 3.710 | 3.390 | 3.700 | 252,243 | +0.28(+8.19%) |
Aug 20, 2019 | 3.300 | 3.480 | 3.190 | 3.420 | 337,711 | +0.11(+3.32%) |
Aug 19, 2019 | 2.940 | 3.350 | 2.940 | 3.310 | 279,939 | +0.34(+11.45%) |
Aug 16, 2019 | 2.840 | 3.010 | 2.770 | 2.970 | 265,700 | +0.12(+4.21%) |
Aug 15, 2019 | 2.850 | 2.975 | 2.810 | 2.850 | 160,697 | -0.01(-0.35%) |
Aug 14, 2019 | 2.820 | 2.870 | 2.770 | 2.860 | 217,198 | -0.01(-0.35%) |
Aug 13, 2019 | 2.800 | 2.900 | 2.710 | 2.870 | 317,251 | +0.05(+1.77%) |
Aug 12, 2019 | 2.710 | 2.870 | 2.610 | 2.820 | 270,696 | +0.13(+4.83%) |
Aug 09, 2019 | 2.580 | 2.700 | 2.520 | 2.690 | 354,800 | +0.06(+2.28%) |
Aug 08, 2019 | 2.590 | 2.710 | 2.500 | 2.630 | 238,977 | +0.06(+2.33%) |
Aug 07, 2019 | 2.240 | 2.570 | 2.230 | 2.570 | 306,784 | +0.28(+12.23%) |
Aug 06, 2019 | 2.570 | 2.610 | 2.150 | 2.290 | 340,743 | -0.15(-6.15%) |
Aug 05, 2019 | 2.440 | 2.440 | 2.170 | 2.440 | 359,695 | +0.02(+0.83%) |
Aug 02, 2019 | 2.740 | 2.740 | 2.355 | 2.420 | 309,900 | -0.36(-12.95%) |