Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.700 | 4.040 | 3.595 | 3.930 | 122,106 | +0.24(+6.50%) |
Oct 30, 2019 | 3.690 | 3.720 | 3.470 | 3.690 | 92,140 | -0.01(-0.27%) |
Oct 29, 2019 | 3.460 | 3.730 | 3.400 | 3.700 | 91,948 | +0.24(+6.94%) |
Oct 28, 2019 | 3.450 | 3.530 | 3.440 | 3.460 | 46,469 | +0.02(+0.58%) |
Oct 25, 2019 | 3.510 | 3.540 | 3.420 | 3.440 | 36,200 | -0.08(-2.41%) |
Oct 24, 2019 | 3.600 | 3.615 | 3.500 | 3.525 | 32,782 | -0.04(-0.98%) |
Oct 23, 2019 | 3.660 | 3.663 | 3.500 | 3.560 | 60,028 | -0.04(-1.11%) |
Oct 22, 2019 | 3.760 | 3.760 | 3.570 | 3.600 | 59,823 | -0.15(-4.00%) |
Oct 21, 2019 | 3.670 | 3.750 | 3.600 | 3.750 | 43,515 | +0.16(+4.46%) |
Oct 18, 2019 | 3.450 | 3.600 | 3.400 | 3.590 | 67,300 | +0.14(+4.06%) |
Oct 17, 2019 | 3.550 | 3.630 | 3.290 | 3.450 | 131,492 | -0.11(-3.09%) |
Oct 16, 2019 | 4.000 | 4.000 | 3.490 | 3.560 | 125,009 | -0.31(-8.01%) |
Oct 15, 2019 | 3.610 | 4.070 | 3.610 | 3.870 | 111,415 | +0.40(+11.53%) |
Oct 14, 2019 | 3.470 | 3.520 | 3.410 | 3.470 | 76,644 | +0.08(+2.36%) |
Oct 11, 2019 | 3.600 | 3.640 | 3.360 | 3.390 | 124,100 | -0.22(-6.09%) |
Oct 10, 2019 | 3.680 | 3.700 | 3.500 | 3.610 | 55,667 | -0.06(-1.63%) |
Oct 09, 2019 | 3.710 | 3.750 | 3.620 | 3.670 | 33,827 | +0.01(+0.27%) |
Oct 08, 2019 | 3.760 | 3.774 | 3.650 | 3.660 | 47,581 | -0.10(-2.66%) |
Oct 07, 2019 | 4.010 | 4.010 | 3.750 | 3.760 | 115,428 | -0.25(-6.23%) |
Oct 04, 2019 | 3.960 | 4.030 | 3.860 | 4.010 | 45,300 | +0.06(+1.52%) |
Oct 03, 2019 | 3.960 | 3.990 | 3.850 | 3.950 | 46,867 | +0.05(+1.28%) |
Oct 02, 2019 | 3.930 | 3.950 | 3.850 | 3.900 | 39,801 | -0.04(-1.02%) |
Oct 01, 2019 | 4.090 | 4.130 | 3.900 | 3.940 | 47,754 | -0.14(-3.43%) |
Sep 30, 2019 | 3.990 | 4.100 | 3.870 | 4.080 | 76,451 | +0.10(+2.51%) |
Sep 27, 2019 | 4.080 | 4.100 | 3.970 | 3.980 | 65,600 | -0.07(-1.73%) |
Sep 26, 2019 | 4.170 | 4.170 | 4.050 | 4.050 | 79,708 | -0.12(-2.88%) |
Sep 25, 2019 | 4.170 | 4.250 | 4.100 | 4.170 | 37,539 | -0.02(-0.48%) |
Sep 24, 2019 | 4.300 | 4.300 | 4.100 | 4.190 | 43,522 | -0.10(-2.33%) |
Sep 23, 2019 | 4.240 | 4.300 | 4.130 | 4.290 | 58,174 | +0.05(+1.18%) |
Sep 20, 2019 | 4.350 | 4.450 | 4.090 | 4.240 | 134,300 | -0.10(-2.30%) |
Sep 19, 2019 | 4.340 | 4.420 | 4.250 | 4.340 | 113,936 | +0.01(+0.23%) |
Sep 18, 2019 | 4.270 | 4.450 | 4.160 | 4.330 | 104,827 | +0.07(+1.64%) |
Sep 17, 2019 | 4.190 | 4.300 | 4.150 | 4.260 | 62,978 | +0.10(+2.40%) |
Sep 16, 2019 | 4.120 | 4.300 | 4.100 | 4.160 | 49,396 | +0.01(+0.24%) |
Sep 13, 2019 | 4.310 | 4.310 | 4.120 | 4.150 | 74,100 | -0.14(-3.26%) |
Sep 12, 2019 | 4.440 | 4.450 | 4.150 | 4.290 | 40,472 | -0.13(-2.94%) |
Sep 11, 2019 | 4.180 | 4.580 | 4.020 | 4.420 | 84,778 | +0.25(+6.00%) |
Sep 10, 2019 | 4.080 | 4.190 | 4.052 | 4.170 | 29,709 | +0.07(+1.71%) |
Sep 09, 2019 | 4.360 | 4.460 | 4.100 | 4.100 | 70,643 | -0.24(-5.53%) |
Sep 06, 2019 | 4.300 | 4.577 | 4.250 | 4.340 | 142,500 | +0.09(+2.12%) |
Sep 05, 2019 | 4.040 | 4.390 | 4.020 | 4.250 | 318,524 | +0.26(+6.52%) |
Sep 04, 2019 | 4.010 | 4.210 | 3.860 | 3.990 | 81,738 | -0.02(-0.50%) |
Sep 03, 2019 | 4.150 | 4.180 | 3.900 | 4.010 | 112,895 | -0.14(-3.37%) |
Aug 30, 2019 | 3.900 | 4.200 | 3.720 | 4.150 | 123,100 | +0.15(+3.75%) |
Aug 29, 2019 | 3.730 | 4.010 | 3.680 | 4.000 | 153,542 | +0.17(+4.44%) |
Aug 28, 2019 | 3.820 | 3.920 | 3.770 | 3.830 | 136,269 | -0.04(-1.03%) |
Aug 27, 2019 | 4.120 | 4.134 | 3.810 | 3.870 | 154,996 | -0.22(-5.38%) |
Aug 26, 2019 | 4.200 | 4.200 | 3.970 | 4.090 | 68,818 | -0.05(-1.21%) |
Aug 23, 2019 | 4.220 | 4.300 | 4.090 | 4.140 | 66,700 | -0.08(-1.90%) |
Aug 22, 2019 | 4.460 | 4.518 | 4.170 | 4.220 | 38,968 | -0.23(-5.17%) |
Aug 21, 2019 | 4.460 | 4.670 | 4.300 | 4.450 | 212,282 | +0.07(+1.60%) |
Aug 20, 2019 | 4.440 | 4.499 | 4.260 | 4.380 | 58,623 | -0.06(-1.35%) |
Aug 19, 2019 | 4.290 | 4.860 | 4.285 | 4.440 | 184,365 | +0.21(+4.96%) |
Aug 16, 2019 | 4.210 | 4.345 | 4.100 | 4.230 | 57,800 | +0.05(+1.08%) |
Aug 15, 2019 | 4.340 | 4.340 | 4.120 | 4.185 | 68,983 | -0.18(-4.01%) |
Aug 14, 2019 | 4.460 | 4.460 | 4.250 | 4.360 | 96,666 | -0.14(-3.11%) |
Aug 13, 2019 | 4.480 | 4.610 | 4.450 | 4.500 | 79,797 | +0.05(+1.12%) |
Aug 12, 2019 | 4.500 | 4.670 | 4.420 | 4.450 | 181,945 | -0.03(-0.67%) |
Aug 09, 2019 | 4.260 | 4.650 | 4.250 | 4.480 | 158,600 | +0.22(+5.04%) |
Aug 08, 2019 | 4.030 | 4.280 | 4.000 | 4.265 | 108,017 | +0.22(+5.57%) |
Aug 07, 2019 | 4.140 | 4.240 | 3.970 | 4.040 | 92,614 | -0.08(-1.94%) |
Aug 06, 2019 | 4.330 | 4.330 | 3.910 | 4.120 | 197,137 | -0.16(-3.74%) |
Aug 05, 2019 | 4.450 | 4.450 | 4.240 | 4.280 | 81,849 | -0.16(-3.60%) |
Aug 02, 2019 | 4.660 | 4.747 | 4.310 | 4.440 | 134,600 | -0.18(-3.90%) |