Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.000 | 3.180 | 2.880 | 3.090 | 964,402 | +0.13(+4.39%) |
Oct 30, 2019 | 3.100 | 3.160 | 2.860 | 2.960 | 583,770 | -0.13(-4.21%) |
Oct 29, 2019 | 3.120 | 3.160 | 3.030 | 3.090 | 453,785 | -0.04(-1.28%) |
Oct 28, 2019 | 3.280 | 3.300 | 3.100 | 3.130 | 568,640 | -0.14(-4.28%) |
Oct 25, 2019 | 3.410 | 3.450 | 3.255 | 3.270 | 352,500 | -0.18(-5.22%) |
Oct 24, 2019 | 3.720 | 3.790 | 3.420 | 3.450 | 370,065 | -0.25(-6.76%) |
Oct 23, 2019 | 3.510 | 3.880 | 3.480 | 3.700 | 787,107 | +0.21(+6.02%) |
Oct 22, 2019 | 3.200 | 3.560 | 3.100 | 3.490 | 677,132 | +0.29(+9.06%) |
Oct 21, 2019 | 3.250 | 3.280 | 3.100 | 3.200 | 282,661 | -0.04(-1.23%) |
Oct 18, 2019 | 3.430 | 3.460 | 3.090 | 3.240 | 531,900 | -0.22(-6.36%) |
Oct 17, 2019 | 3.470 | 3.630 | 3.420 | 3.460 | 238,061 | +0.01(+0.29%) |
Oct 16, 2019 | 3.370 | 3.560 | 3.350 | 3.450 | 1,504,040 | +0.10(+2.99%) |
Oct 15, 2019 | 3.200 | 3.460 | 3.200 | 3.350 | 1,231,819 | +0.16(+5.02%) |
Oct 14, 2019 | 3.250 | 3.250 | 3.145 | 3.190 | 235,457 | -0.05(-1.54%) |
Oct 11, 2019 | 3.450 | 3.460 | 3.170 | 3.240 | 474,400 | -0.17(-4.99%) |
Oct 10, 2019 | 3.460 | 3.495 | 3.290 | 3.410 | 487,253 | -0.09(-2.57%) |
Oct 09, 2019 | 3.840 | 3.840 | 3.460 | 3.500 | 371,208 | -0.26(-6.91%) |
Oct 08, 2019 | 3.900 | 3.935 | 3.730 | 3.760 | 322,440 | -0.21(-5.29%) |
Oct 07, 2019 | 3.920 | 4.000 | 3.800 | 3.970 | 187,317 | +0.05(+1.28%) |
Oct 04, 2019 | 3.820 | 3.940 | 3.800 | 3.920 | 241,100 | +0.08(+2.08%) |
Oct 03, 2019 | 4.190 | 4.230 | 3.810 | 3.840 | 530,087 | -0.34(-8.13%) |
Oct 02, 2019 | 4.220 | 4.290 | 4.030 | 4.180 | 722,156 | -0.09(-2.11%) |
Oct 01, 2019 | 4.300 | 4.520 | 4.240 | 4.270 | 331,853 | -0.05(-1.16%) |
Sep 30, 2019 | 4.600 | 4.600 | 4.150 | 4.320 | 390,236 | -0.28(-6.09%) |
Sep 27, 2019 | 4.570 | 4.750 | 4.460 | 4.600 | 210,900 | +0.03(+0.77%) |
Sep 26, 2019 | 4.610 | 4.690 | 4.440 | 4.565 | 250,190 | -0.06(-1.40%) |
Sep 25, 2019 | 4.830 | 4.900 | 4.590 | 4.630 | 306,889 | -0.14(-2.94%) |
Sep 24, 2019 | 4.970 | 5.020 | 4.510 | 4.770 | 719,184 | -0.14(-2.75%) |
Sep 23, 2019 | 4.370 | 4.930 | 4.370 | 4.905 | 1,008,498 | +0.46(+10.22%) |
Sep 20, 2019 | 4.400 | 4.530 | 4.330 | 4.450 | 507,400 | +0.05(+1.14%) |
Sep 19, 2019 | 4.390 | 4.500 | 4.330 | 4.400 | 212,505 | +0.01(+0.23%) |
Sep 18, 2019 | 4.500 | 4.570 | 4.255 | 4.390 | 379,618 | -0.10(-2.23%) |
Sep 17, 2019 | 5.030 | 5.115 | 4.480 | 4.490 | 488,732 | -0.65(-12.65%) |
Sep 16, 2019 | 5.650 | 5.661 | 5.050 | 5.140 | 414,976 | -0.62(-10.76%) |
Sep 13, 2019 | 5.550 | 5.890 | 5.400 | 5.760 | 973,700 | +0.16(+2.86%) |
Sep 12, 2019 | 5.300 | 5.690 | 5.090 | 5.600 | 1,058,063 | +0.25(+4.67%) |
Sep 11, 2019 | 4.950 | 5.530 | 4.910 | 5.350 | 1,009,709 | +0.31(+6.15%) |
Sep 10, 2019 | 4.580 | 5.130 | 4.500 | 5.040 | 822,464 | +0.44(+9.57%) |
Sep 09, 2019 | 3.870 | 4.650 | 3.830 | 4.600 | 777,733 | +0.71(+18.25%) |
Sep 06, 2019 | 3.720 | 3.920 | 3.620 | 3.890 | 266,900 | +0.17(+4.57%) |
Sep 05, 2019 | 3.720 | 3.800 | 3.560 | 3.720 | 261,589 | +0.05(+1.36%) |
Sep 04, 2019 | 3.680 | 3.750 | 3.600 | 3.670 | 290,533 | -0.04(-1.08%) |
Sep 03, 2019 | 3.690 | 3.750 | 3.533 | 3.710 | 383,103 | -0.03(-0.80%) |
Aug 30, 2019 | 3.750 | 3.800 | 3.530 | 3.740 | 1,022,300 | +0.35(+10.32%) |
Aug 29, 2019 | 3.470 | 3.550 | 3.360 | 3.390 | 232,076 | -0.05(-1.45%) |
Aug 28, 2019 | 3.570 | 3.900 | 3.400 | 3.440 | 421,146 | -0.16(-4.44%) |
Aug 27, 2019 | 3.920 | 3.920 | 3.530 | 3.600 | 318,283 | -0.25(-6.49%) |
Aug 26, 2019 | 3.820 | 3.890 | 3.770 | 3.850 | 304,725 | +0.07(+1.85%) |
Aug 23, 2019 | 3.840 | 3.860 | 3.680 | 3.780 | 279,200 | -0.12(-3.08%) |
Aug 22, 2019 | 4.100 | 4.110 | 3.810 | 3.900 | 308,867 | -0.17(-4.18%) |
Aug 21, 2019 | 4.250 | 4.311 | 4.020 | 4.070 | 302,125 | -0.14(-3.33%) |
Aug 20, 2019 | 4.450 | 4.500 | 4.200 | 4.210 | 304,591 | -0.22(-4.97%) |
Aug 19, 2019 | 4.430 | 4.770 | 4.380 | 4.430 | 533,992 | +0.07(+1.61%) |
Aug 16, 2019 | 4.210 | 4.430 | 4.199 | 4.360 | 294,100 | +0.19(+4.56%) |
Aug 15, 2019 | 4.160 | 4.320 | 4.093 | 4.170 | 321,129 | -0.01(-0.24%) |
Aug 14, 2019 | 4.350 | 4.410 | 4.080 | 4.180 | 511,557 | -0.28(-6.28%) |
Aug 13, 2019 | 4.390 | 4.500 | 4.260 | 4.460 | 207,441 | +0.06(+1.36%) |
Aug 12, 2019 | 4.650 | 4.650 | 4.320 | 4.400 | 319,079 | -0.25(-5.38%) |
Aug 09, 2019 | 4.200 | 4.690 | 4.190 | 4.650 | 644,800 | +0.39(+9.15%) |
Aug 08, 2019 | 4.000 | 4.430 | 3.870 | 4.260 | 1,032,961 | +0.09(+2.16%) |
Aug 07, 2019 | 3.200 | 4.400 | 3.110 | 4.170 | 2,637,102 | +1.08(+34.95%) |
Aug 06, 2019 | 3.100 | 3.230 | 3.030 | 3.090 | 318,533 | -0.01(-0.32%) |
Aug 05, 2019 | 2.990 | 3.150 | 2.890 | 3.100 | 320,789 | +0.02(+0.65%) |
Aug 02, 2019 | 3.120 | 3.120 | 2.870 | 3.080 | 264,000 | -0.03(-0.96%) |