Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.759 | 3.779 | 3.700 | 3.720 | 6,260,871 | -0.07(-1.82%) |
Oct 30, 2019 | 3.937 | 3.957 | 3.759 | 3.789 | 18,038,110 | -0.17(-4.24%) |
Oct 29, 2019 | 4.016 | 4.045 | 3.957 | 3.957 | 5,043,677 | -0.08(-1.96%) |
Oct 28, 2019 | 3.947 | 4.045 | 3.932 | 4.035 | 6,122,695 | +0.11(+2.76%) |
Oct 25, 2019 | 3.868 | 3.947 | 3.818 | 3.927 | 6,831,219 | +0.08(+2.05%) |
Oct 24, 2019 | 4.035 | 4.035 | 3.779 | 3.848 | 14,745,669 | -0.29(-6.92%) |
Oct 23, 2019 | 4.095 | 4.144 | 4.045 | 4.134 | 8,215,644 | +0.05(+1.21%) |
Oct 22, 2019 | 4.006 | 4.105 | 3.991 | 4.085 | 7,072,404 | +0.06(+1.47%) |
Oct 21, 2019 | 4.045 | 4.065 | 3.996 | 4.026 | 2,864,958 | +0.00(+0.00%) |
Oct 18, 2019 | 4.026 | 4.095 | 3.947 | 4.026 | 6,490,778 | +0.01(+0.25%) |
Oct 17, 2019 | 4.065 | 4.139 | 4.016 | 4.016 | 3,832,102 | -0.06(-1.45%) |
Oct 16, 2019 | 4.055 | 4.105 | 4.035 | 4.075 | 3,581,370 | +0.02(+0.49%) |
Oct 15, 2019 | 4.045 | 4.169 | 4.031 | 4.055 | 5,864,767 | +0.01(+0.24%) |
Oct 14, 2019 | 3.996 | 4.065 | 3.947 | 4.045 | 8,700,114 | +0.03(+0.74%) |
Oct 11, 2019 | 3.937 | 4.055 | 3.907 | 4.016 | 13,979,265 | +0.16(+4.09%) |
Oct 10, 2019 | 3.799 | 3.927 | 3.779 | 3.858 | 7,879,991 | +0.05(+1.30%) |
Oct 09, 2019 | 3.779 | 3.818 | 3.700 | 3.809 | 6,871,249 | +0.10(+2.66%) |
Oct 08, 2019 | 3.631 | 3.769 | 3.611 | 3.710 | 4,709,148 | +0.06(+1.62%) |
Oct 07, 2019 | 3.690 | 3.717 | 3.641 | 3.651 | 3,021,442 | -0.05(-1.33%) |
Oct 04, 2019 | 3.611 | 3.710 | 3.601 | 3.700 | 5,057,561 | +0.07(+1.90%) |
Oct 03, 2019 | 3.611 | 3.680 | 3.572 | 3.631 | 5,973,359 | -0.01(-0.27%) |
Oct 02, 2019 | 3.700 | 3.739 | 3.552 | 3.641 | 9,069,444 | -0.11(-2.89%) |
Oct 01, 2019 | 3.897 | 3.897 | 3.739 | 3.749 | 5,985,793 | -0.12(-3.06%) |
Sep 30, 2019 | 3.907 | 3.957 | 3.848 | 3.868 | 3,490,900 | -0.04(-1.01%) |
Sep 27, 2019 | 3.917 | 3.996 | 3.897 | 3.907 | 4,173,063 | -0.02(-0.50%) |
Sep 26, 2019 | 3.907 | 3.932 | 3.887 | 3.927 | 2,939,681 | -0.02(-0.50%) |
Sep 25, 2019 | 3.897 | 3.947 | 3.794 | 3.947 | 3,773,529 | +0.01(+0.25%) |
Sep 24, 2019 | 3.966 | 3.991 | 3.927 | 3.937 | 3,735,121 | -0.04(-0.99%) |
Sep 23, 2019 | 4.006 | 4.045 | 3.947 | 3.976 | 5,048,226 | -0.08(-1.95%) |
Sep 20, 2019 | 3.947 | 4.065 | 3.927 | 4.055 | 9,718,127 | +0.13(+3.27%) |
Sep 19, 2019 | 3.927 | 4.016 | 3.897 | 3.927 | 4,645,870 | +0.00(+0.00%) |
Sep 18, 2019 | 3.966 | 4.016 | 3.887 | 3.927 | 9,797,434 | -0.07(-1.73%) |
Sep 17, 2019 | 3.809 | 4.006 | 3.799 | 3.996 | 4,994,186 | +0.13(+3.32%) |
Sep 16, 2019 | 3.848 | 3.897 | 3.789 | 3.868 | 5,187,687 | -0.03(-0.76%) |
Sep 13, 2019 | 3.858 | 3.897 | 3.818 | 3.897 | 5,131,142 | +0.08(+2.07%) |
Sep 12, 2019 | 3.878 | 3.927 | 3.789 | 3.818 | 7,203,139 | -0.06(-1.53%) |
Sep 11, 2019 | 3.927 | 3.996 | 3.759 | 3.878 | 13,256,331 | -0.11(-2.72%) |
Sep 10, 2019 | 3.897 | 4.016 | 3.828 | 3.986 | 9,503,232 | +0.09(+2.28%) |
Sep 09, 2019 | 3.779 | 3.947 | 3.779 | 3.897 | 6,820,490 | +0.12(+3.13%) |
Sep 06, 2019 | 3.828 | 3.878 | 3.735 | 3.779 | 10,641,442 | -0.05(-1.29%) |
Sep 05, 2019 | 3.769 | 3.878 | 3.759 | 3.828 | 5,824,005 | +0.13(+3.47%) |
Sep 04, 2019 | 3.562 | 3.730 | 3.562 | 3.700 | 6,270,854 | +0.18(+5.04%) |
Sep 03, 2019 | 3.661 | 3.680 | 3.473 | 3.522 | 10,766,436 | -0.18(-4.80%) |
Aug 30, 2019 | 3.562 | 3.789 | 3.562 | 3.700 | 13,046,929 | +0.18(+5.04%) |
Aug 29, 2019 | 3.276 | 3.601 | 3.256 | 3.522 | 22,519,152 | +0.30(+9.17%) |
Aug 28, 2019 | 3.167 | 3.271 | 3.147 | 3.226 | 6,753,006 | +0.07(+2.19%) |
Aug 27, 2019 | 3.108 | 3.187 | 3.088 | 3.157 | 5,193,556 | +0.05(+1.59%) |
Aug 26, 2019 | 3.118 | 3.138 | 3.088 | 3.108 | 5,570,516 | +0.03(+0.96%) |
Aug 23, 2019 | 3.069 | 3.177 | 3.024 | 3.078 | 8,935,285 | -0.01(-0.32%) |
Aug 22, 2019 | 3.049 | 3.098 | 3.019 | 3.088 | 7,259,695 | +0.02(+0.64%) |
Aug 21, 2019 | 3.029 | 3.069 | 3.014 | 3.069 | 9,069,230 | +0.10(+3.32%) |
Aug 20, 2019 | 2.999 | 3.039 | 2.954 | 2.970 | 5,594,316 | +0.02(+0.67%) |
Aug 19, 2019 | 2.980 | 3.009 | 2.921 | 2.950 | 5,438,851 | +0.02(+0.67%) |
Aug 16, 2019 | 2.881 | 2.950 | 2.876 | 2.930 | 7,901,698 | +0.08(+2.77%) |
Aug 15, 2019 | 2.921 | 2.930 | 2.782 | 2.851 | 11,658,447 | -0.07(-2.36%) |
Aug 14, 2019 | 2.950 | 2.980 | 2.891 | 2.921 | 14,426,677 | -0.06(-1.99%) |
Aug 13, 2019 | 2.990 | 3.088 | 2.940 | 2.980 | 7,960,029 | -0.01(-0.33%) |
Aug 12, 2019 | 3.059 | 3.069 | 2.980 | 2.990 | 7,411,227 | -0.13(-4.11%) |
Aug 09, 2019 | 3.118 | 3.138 | 3.078 | 3.118 | 7,439,533 | -0.02(-0.63%) |
Aug 08, 2019 | 3.078 | 3.157 | 3.049 | 3.138 | 10,754,918 | +0.05(+1.60%) |
Aug 07, 2019 | 3.019 | 3.098 | 2.911 | 3.088 | 11,494,372 | +0.01(+0.32%) |
Aug 06, 2019 | 3.118 | 3.217 | 3.009 | 3.078 | 16,716,737 | +0.02(+0.65%) |
Aug 05, 2019 | 3.177 | 3.207 | 2.980 | 3.059 | 23,822,972 | -0.17(-5.20%) |
Aug 02, 2019 | 3.315 | 3.355 | 3.177 | 3.226 | 10,122,116 | -0.13(-3.82%) |