Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 2,308 | +0.05(+1.37%) |
Oct 30, 2019 | 3.650 | 3.788 | 3.650 | 3.650 | 513 | +0.00(+0.00%) |
Oct 29, 2019 | 3.650 | 3.779 | 3.650 | 3.650 | 631 | -0.08(-2.04%) |
Oct 28, 2019 | 3.990 | 3.990 | 3.602 | 3.726 | 1,881 | -0.03(-0.81%) |
Oct 25, 2019 | 3.800 | 3.800 | 3.750 | 3.756 | 3,680 | +0.01(+0.17%) |
Oct 24, 2019 | 3.800 | 3.800 | 3.732 | 3.750 | 4,064 | -0.05(-1.32%) |
Oct 23, 2019 | 3.650 | 3.850 | 3.600 | 3.800 | 12,315 | +0.07(+1.95%) |
Oct 22, 2019 | 3.750 | 3.750 | 3.650 | 3.728 | 1,413 | -0.02(-0.60%) |
Oct 21, 2019 | 3.850 | 3.850 | 3.550 | 3.750 | 7,567 | +0.20(+5.68%) |
Oct 18, 2019 | 3.850 | 3.850 | 3.549 | 3.549 | 12,280 | -0.15(-4.09%) |
Oct 17, 2019 | 3.950 | 3.950 | 3.672 | 3.700 | 27,937 | -0.20(-5.13%) |
Oct 16, 2019 | 3.900 | 4.000 | 3.900 | 3.900 | 989 | +0.09(+2.32%) |
Oct 15, 2019 | 3.950 | 3.950 | 3.800 | 3.812 | 2,673 | -0.14(-3.51%) |
Oct 14, 2019 | 3.950 | 3.990 | 3.950 | 3.950 | 2,988 | +0.00(+0.00%) |
Oct 11, 2019 | 3.993 | 4.019 | 3.826 | 3.950 | 340 | +0.15(+3.95%) |
Oct 10, 2019 | 4.050 | 4.075 | 3.800 | 3.800 | 4,777 | -0.15(-3.69%) |
Oct 09, 2019 | 3.825 | 3.965 | 3.800 | 3.946 | 579 | -0.10(-2.58%) |
Oct 08, 2019 | 4.050 | 4.050 | 4.050 | 4.050 | 215 | +0.22(+5.76%) |
Oct 07, 2019 | 4.100 | 4.200 | 3.829 | 3.829 | 2,156 | -0.27(-6.60%) |
Oct 04, 2019 | 4.150 | 4.200 | 4.100 | 4.100 | 4,080 | +0.00(+0.00%) |
Oct 03, 2019 | 4.100 | 4.150 | 4.100 | 4.100 | 1,990 | +0.00(+0.00%) |
Oct 02, 2019 | 4.100 | 4.200 | 4.100 | 4.100 | 1,969 | +0.00(+0.00%) |
Oct 01, 2019 | 4.200 | 4.200 | 4.100 | 4.100 | 2,825 | -0.10(-2.38%) |
Sep 30, 2019 | 4.100 | 4.300 | 4.100 | 4.200 | 842 | +0.10(+2.44%) |
Sep 27, 2019 | 4.300 | 4.300 | 4.100 | 4.100 | 600 | -0.20(-4.65%) |
Sep 26, 2019 | 3.900 | 4.300 | 3.850 | 4.300 | 2,801 | +0.40(+10.26%) |
Sep 25, 2019 | 3.900 | 4.000 | 3.900 | 3.900 | 498 | -0.10(-2.50%) |
Sep 24, 2019 | 3.750 | 4.100 | 3.715 | 4.000 | 3,856 | +0.00(+0.00%) |
Sep 23, 2019 | 3.900 | 4.100 | 3.750 | 4.000 | 5,200 | +0.10(+2.51%) |
Sep 20, 2019 | 3.745 | 3.902 | 3.745 | 3.902 | 1,560 | +0.16(+4.19%) |
Sep 19, 2019 | 4.000 | 4.000 | 3.745 | 3.745 | 2,153 | -0.15(-3.97%) |
Sep 18, 2019 | 4.000 | 4.049 | 3.900 | 3.900 | 1,643 | -0.10(-2.50%) |
Sep 17, 2019 | 4.150 | 4.250 | 3.950 | 4.000 | 6,605 | -0.10(-2.44%) |
Sep 16, 2019 | 4.750 | 4.750 | 4.100 | 4.100 | 5,069 | +0.05(+1.23%) |
Sep 13, 2019 | 4.650 | 4.650 | 4.010 | 4.050 | 1,960 | +0.03(+0.68%) |
Sep 12, 2019 | 4.600 | 4.600 | 4.022 | 4.022 | 163 | -0.35(-7.92%) |
Sep 11, 2019 | 4.567 | 4.650 | 4.369 | 4.369 | 988 | +0.02(+0.43%) |
Sep 10, 2019 | 4.568 | 4.675 | 4.024 | 4.350 | 1,756 | -0.00(-0.01%) |
Sep 09, 2019 | 5.150 | 5.150 | 4.350 | 4.351 | 5,171 | -0.15(-3.32%) |
Sep 06, 2019 | 4.500 | 4.500 | 4.400 | 4.500 | 2,460 | +0.00(+0.00%) |
Sep 05, 2019 | 4.676 | 4.713 | 4.100 | 4.500 | 3,478 | -0.15(-3.24%) |
Sep 04, 2019 | 4.946 | 4.946 | 4.595 | 4.651 | 2,578 | +0.00(+0.01%) |
Sep 03, 2019 | 5.000 | 5.050 | 4.568 | 4.650 | 3,758 | -0.47(-9.22%) |
Aug 30, 2019 | 5.000 | 5.250 | 4.950 | 5.122 | 5,040 | +0.22(+4.42%) |
Aug 29, 2019 | 5.250 | 5.250 | 4.801 | 4.905 | 966 | +0.02(+0.47%) |
Aug 28, 2019 | 4.985 | 5.000 | 4.883 | 4.883 | 1,166 | -0.02(-0.36%) |
Aug 27, 2019 | 5.250 | 5.250 | 4.900 | 4.900 | 1,175 | -0.15(-2.97%) |
Aug 26, 2019 | 5.400 | 5.400 | 4.925 | 5.050 | 582 | -0.33(-6.17%) |
Aug 23, 2019 | 4.817 | 5.700 | 4.817 | 5.382 | 820 | +0.53(+10.97%) |
Aug 22, 2019 | 4.775 | 5.025 | 4.775 | 4.850 | 229 | -0.09(-1.82%) |
Aug 21, 2019 | 4.931 | 5.100 | 4.931 | 4.940 | 1,499 | +0.01(+0.19%) |
Aug 20, 2019 | 5.200 | 5.200 | 4.838 | 4.931 | 373 | -0.22(-4.29%) |
Aug 19, 2019 | 5.100 | 5.250 | 4.505 | 5.152 | 1,715 | -0.10(-1.88%) |
Aug 16, 2019 | 4.850 | 5.250 | 4.000 | 5.250 | 8,940 | +0.35(+7.14%) |
Aug 15, 2019 | 5.450 | 5.450 | 4.850 | 4.900 | 1,543 | +0.28(+6.07%) |
Aug 14, 2019 | 5.400 | 5.450 | 4.338 | 4.620 | 2,678 | -0.73(-13.65%) |
Aug 13, 2019 | 5.350 | 5.350 | 5.300 | 5.350 | 451 | -0.05(-0.93%) |
Aug 12, 2019 | 5.150 | 5.450 | 5.150 | 5.400 | 1,199 | +0.30(+5.88%) |
Aug 09, 2019 | 5.300 | 5.400 | 5.100 | 5.100 | 600 | -0.05(-0.97%) |
Aug 08, 2019 | 5.150 | 5.450 | 5.143 | 5.150 | 1,226 | +0.05(+0.98%) |
Aug 07, 2019 | 5.100 | 5.200 | 5.000 | 5.100 | 2,422 | +0.00(+0.00%) |
Aug 06, 2019 | 5.145 | 5.175 | 5.100 | 5.100 | 528 | -0.05(-0.97%) |
Aug 05, 2019 | 5.150 | 5.250 | 5.050 | 5.150 | 2,020 | -0.50(-8.85%) |
Aug 02, 2019 | 6.000 | 6.000 | 5.410 | 5.650 | 540 | -0.05(-0.88%) |