Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.030 | 4.030 | 3.850 | 3.950 | 38,434 | -0.08(-1.99%) |
Oct 30, 2019 | 4.010 | 4.060 | 4.010 | 4.030 | 14,448 | +0.00(+0.00%) |
Oct 29, 2019 | 4.070 | 4.080 | 4.000 | 4.030 | 8,254 | -0.03(-0.74%) |
Oct 28, 2019 | 4.130 | 4.130 | 4.040 | 4.060 | 22,614 | -0.10(-2.40%) |
Oct 25, 2019 | 4.130 | 4.160 | 4.080 | 4.160 | 7,600 | -0.01(-0.24%) |
Oct 24, 2019 | 4.200 | 4.200 | 4.050 | 4.170 | 11,526 | -0.03(-0.71%) |
Oct 23, 2019 | 4.190 | 4.250 | 4.050 | 4.200 | 5,750 | +0.02(+0.48%) |
Oct 22, 2019 | 4.110 | 4.180 | 4.050 | 4.180 | 18,633 | +0.08(+1.95%) |
Oct 21, 2019 | 4.110 | 4.220 | 4.080 | 4.100 | 10,713 | -0.01(-0.24%) |
Oct 18, 2019 | 4.150 | 4.210 | 4.030 | 4.110 | 68,200 | -0.07(-1.67%) |
Oct 17, 2019 | 4.150 | 4.240 | 4.150 | 4.180 | 2,298 | +0.00(+0.00%) |
Oct 16, 2019 | 4.110 | 4.190 | 4.070 | 4.180 | 17,134 | -0.05(-1.18%) |
Oct 15, 2019 | 4.150 | 4.360 | 4.150 | 4.230 | 22,213 | +0.09(+2.17%) |
Oct 14, 2019 | 4.070 | 4.234 | 4.020 | 4.140 | 30,324 | +0.01(+0.24%) |
Oct 11, 2019 | 4.340 | 4.420 | 4.000 | 4.130 | 93,900 | -0.20(-4.62%) |
Oct 10, 2019 | 4.450 | 4.480 | 4.300 | 4.330 | 71,526 | -0.13(-2.91%) |
Oct 09, 2019 | 4.620 | 4.620 | 4.400 | 4.460 | 36,849 | -0.09(-1.98%) |
Oct 08, 2019 | 4.570 | 4.630 | 4.390 | 4.550 | 64,206 | -0.11(-2.36%) |
Oct 07, 2019 | 4.700 | 4.700 | 4.560 | 4.660 | 15,875 | -0.01(-0.21%) |
Oct 04, 2019 | 4.690 | 4.830 | 4.560 | 4.670 | 47,100 | +0.00(+0.00%) |
Oct 03, 2019 | 4.490 | 4.710 | 4.450 | 4.670 | 60,629 | +0.22(+4.94%) |
Oct 02, 2019 | 4.430 | 4.680 | 4.360 | 4.450 | 171,116 | -0.06(-1.33%) |
Oct 01, 2019 | 4.530 | 4.620 | 4.400 | 4.510 | 84,394 | +0.01(+0.22%) |
Sep 30, 2019 | 4.570 | 4.740 | 4.450 | 4.500 | 159,511 | -0.08(-1.75%) |
Sep 27, 2019 | 5.030 | 5.200 | 4.540 | 4.580 | 81,000 | -0.49(-9.66%) |
Sep 26, 2019 | 5.320 | 5.532 | 5.060 | 5.070 | 43,933 | -0.29(-5.41%) |
Sep 25, 2019 | 5.500 | 5.770 | 5.350 | 5.360 | 43,828 | -0.30(-5.30%) |
Sep 24, 2019 | 5.730 | 5.840 | 5.646 | 5.660 | 12,473 | -0.10(-1.74%) |
Sep 23, 2019 | 5.780 | 5.810 | 5.600 | 5.760 | 18,883 | -0.08(-1.37%) |
Sep 20, 2019 | 5.500 | 5.865 | 5.490 | 5.840 | 83,000 | +0.26(+4.66%) |
Sep 19, 2019 | 5.300 | 5.610 | 5.300 | 5.580 | 59,184 | +0.22(+4.10%) |
Sep 18, 2019 | 5.410 | 5.580 | 5.260 | 5.360 | 69,087 | -0.04(-0.74%) |
Sep 17, 2019 | 5.410 | 5.590 | 5.380 | 5.400 | 68,472 | -0.09(-1.64%) |
Sep 16, 2019 | 5.380 | 5.560 | 5.330 | 5.490 | 54,261 | +0.02(+0.37%) |
Sep 13, 2019 | 5.440 | 5.700 | 5.360 | 5.470 | 26,900 | +0.11(+2.05%) |
Sep 12, 2019 | 6.010 | 6.190 | 5.200 | 5.360 | 80,221 | -0.69(-11.40%) |
Sep 11, 2019 | 5.450 | 6.100 | 5.450 | 6.050 | 146,499 | +0.52(+9.40%) |
Sep 10, 2019 | 5.460 | 5.630 | 5.310 | 5.530 | 78,445 | +0.08(+1.47%) |
Sep 09, 2019 | 5.710 | 5.710 | 5.110 | 5.450 | 86,872 | -0.13(-2.33%) |
Sep 06, 2019 | 5.560 | 5.950 | 5.020 | 5.580 | 196,100 | +1.25(+28.87%) |
Sep 05, 2019 | 3.971 | 4.373 | 3.971 | 4.330 | 302,084 | +0.39(+9.89%) |
Sep 04, 2019 | 3.915 | 3.946 | 3.878 | 3.940 | 61,791 | +0.05(+1.27%) |
Sep 03, 2019 | 3.878 | 3.965 | 3.854 | 3.891 | 40,799 | +0.01(+0.32%) |
Aug 30, 2019 | 3.922 | 3.934 | 3.823 | 3.878 | 59,493 | -0.03(-0.79%) |
Aug 29, 2019 | 3.928 | 4.002 | 3.909 | 3.909 | 48,666 | -0.02(-0.63%) |
Aug 28, 2019 | 3.940 | 4.076 | 3.928 | 3.934 | 46,021 | -0.02(-0.47%) |
Aug 27, 2019 | 4.076 | 4.095 | 3.909 | 3.953 | 271,551 | -0.11(-2.59%) |
Aug 26, 2019 | 4.169 | 4.317 | 3.984 | 4.058 | 122,130 | -0.11(-2.67%) |
Aug 23, 2019 | 4.181 | 4.386 | 4.133 | 4.169 | 137,901 | +0.00(+0.00%) |
Aug 22, 2019 | 4.089 | 4.287 | 4.089 | 4.169 | 87,184 | +0.09(+2.12%) |
Aug 21, 2019 | 4.027 | 4.082 | 3.996 | 4.082 | 28,742 | +0.10(+2.48%) |
Aug 20, 2019 | 3.984 | 4.113 | 3.934 | 3.984 | 33,508 | -0.04(-0.92%) |
Aug 19, 2019 | 4.095 | 4.131 | 3.928 | 4.021 | 48,056 | -0.03(-0.76%) |
Aug 16, 2019 | 4.101 | 4.107 | 4.014 | 4.052 | 21,663 | -0.01(-0.30%) |
Aug 15, 2019 | 4.052 | 4.095 | 4.021 | 4.064 | 36,424 | +0.02(+0.61%) |
Aug 14, 2019 | 4.126 | 4.163 | 4.002 | 4.039 | 42,789 | -0.10(-2.39%) |
Aug 13, 2019 | 4.225 | 4.318 | 4.070 | 4.138 | 57,614 | -0.11(-2.62%) |
Aug 12, 2019 | 4.200 | 4.299 | 4.172 | 4.250 | 58,708 | +0.06(+1.33%) |
Aug 09, 2019 | 4.157 | 4.268 | 4.151 | 4.194 | 58,038 | +0.05(+1.19%) |
Aug 08, 2019 | 4.194 | 4.318 | 4.071 | 4.144 | 195,964 | -0.04(-1.03%) |
Aug 07, 2019 | 4.052 | 4.250 | 4.033 | 4.188 | 107,370 | +0.14(+3.52%) |
Aug 06, 2019 | 3.909 | 4.169 | 3.823 | 4.045 | 247,833 | +0.21(+5.48%) |
Aug 05, 2019 | 3.897 | 3.907 | 3.823 | 3.835 | 57,616 | -0.07(-1.74%) |
Aug 02, 2019 | 3.878 | 3.959 | 3.844 | 3.903 | 65,636 | -0.01(-0.32%) |