Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.741 | 3.772 | 3.735 | 3.760 | 211,302 | +0.00(+0.00%) |
Oct 30, 2019 | 3.772 | 3.797 | 3.747 | 3.760 | 527,521 | -0.01(-0.33%) |
Oct 29, 2019 | 3.766 | 3.797 | 3.760 | 3.772 | 834,729 | -0.09(-2.41%) |
Oct 28, 2019 | 3.840 | 3.884 | 3.840 | 3.865 | 486,457 | +0.02(+0.65%) |
Oct 25, 2019 | 3.834 | 3.840 | 3.797 | 3.840 | 428,532 | +0.01(+0.16%) |
Oct 24, 2019 | 3.847 | 3.847 | 3.803 | 3.834 | 417,485 | -0.01(-0.16%) |
Oct 23, 2019 | 3.822 | 3.840 | 3.797 | 3.840 | 414,566 | +0.01(+0.32%) |
Oct 22, 2019 | 3.809 | 3.834 | 3.798 | 3.828 | 488,054 | +0.02(+0.49%) |
Oct 21, 2019 | 3.816 | 3.834 | 3.797 | 3.809 | 452,291 | +0.00(+0.00%) |
Oct 18, 2019 | 3.791 | 3.822 | 3.778 | 3.809 | 259,243 | +0.02(+0.49%) |
Oct 17, 2019 | 3.778 | 3.809 | 3.778 | 3.791 | 295,108 | +0.02(+0.49%) |
Oct 16, 2019 | 3.803 | 3.816 | 3.766 | 3.772 | 418,059 | -0.02(-0.65%) |
Oct 15, 2019 | 3.772 | 3.816 | 3.753 | 3.797 | 379,337 | +0.03(+0.83%) |
Oct 14, 2019 | 3.784 | 3.784 | 3.756 | 3.766 | 263,448 | -0.03(-0.82%) |
Oct 11, 2019 | 3.797 | 3.816 | 3.778 | 3.797 | 630,488 | +0.02(+0.49%) |
Oct 10, 2019 | 3.784 | 3.809 | 3.772 | 3.778 | 292,189 | -0.01(-0.33%) |
Oct 09, 2019 | 3.784 | 3.822 | 3.772 | 3.791 | 294,384 | +0.01(+0.16%) |
Oct 08, 2019 | 3.797 | 3.816 | 3.778 | 3.784 | 183,089 | -0.02(-0.65%) |
Oct 07, 2019 | 3.803 | 3.840 | 3.791 | 3.809 | 303,601 | +0.01(+0.16%) |
Oct 04, 2019 | 3.791 | 3.814 | 3.791 | 3.803 | 155,771 | +0.02(+0.66%) |
Oct 03, 2019 | 3.766 | 3.803 | 3.760 | 3.778 | 323,354 | +0.01(+0.16%) |
Oct 02, 2019 | 3.840 | 3.859 | 3.760 | 3.772 | 653,820 | -0.07(-1.94%) |
Oct 01, 2019 | 3.921 | 3.940 | 3.840 | 3.847 | 367,131 | -0.05(-1.28%) |
Sep 30, 2019 | 3.915 | 3.940 | 3.884 | 3.896 | 316,119 | -0.01(-0.32%) |
Sep 27, 2019 | 3.915 | 3.946 | 3.903 | 3.909 | 333,911 | +0.00(+0.08%) |
Sep 26, 2019 | 3.915 | 3.934 | 3.884 | 3.906 | 319,650 | -0.01(-0.24%) |
Sep 25, 2019 | 3.909 | 3.934 | 3.896 | 3.915 | 531,705 | +0.01(+0.16%) |
Sep 24, 2019 | 3.909 | 3.927 | 3.909 | 3.909 | 404,104 | +0.01(+0.16%) |
Sep 23, 2019 | 3.915 | 3.921 | 3.890 | 3.903 | 289,727 | -0.01(-0.16%) |
Sep 20, 2019 | 3.878 | 3.915 | 3.871 | 3.909 | 466,188 | +0.04(+1.13%) |
Sep 19, 2019 | 3.884 | 3.927 | 3.865 | 3.865 | 299,502 | -0.02(-0.48%) |
Sep 18, 2019 | 3.884 | 3.890 | 3.828 | 3.884 | 511,458 | +0.00(+0.00%) |
Sep 17, 2019 | 3.903 | 3.909 | 3.840 | 3.884 | 509,606 | -0.02(-0.48%) |
Sep 16, 2019 | 3.884 | 3.927 | 3.881 | 3.903 | 453,549 | +0.04(+0.96%) |
Sep 13, 2019 | 3.841 | 3.883 | 3.829 | 3.865 | 779,375 | +0.05(+1.27%) |
Sep 12, 2019 | 3.829 | 3.865 | 3.805 | 3.817 | 492,465 | -0.02(-0.47%) |
Sep 11, 2019 | 3.859 | 3.883 | 3.811 | 3.835 | 452,949 | -0.01(-0.16%) |
Sep 10, 2019 | 3.829 | 3.841 | 3.802 | 3.841 | 631,610 | +0.03(+0.79%) |
Sep 09, 2019 | 3.769 | 3.811 | 3.757 | 3.811 | 693,642 | +0.06(+1.61%) |
Sep 06, 2019 | 3.769 | 3.793 | 3.732 | 3.751 | 681,849 | -0.02(-0.48%) |
Sep 05, 2019 | 3.751 | 3.781 | 3.720 | 3.769 | 652,598 | +0.04(+0.97%) |
Sep 04, 2019 | 3.787 | 3.787 | 3.720 | 3.732 | 448,388 | -0.04(-0.96%) |
Sep 03, 2019 | 3.811 | 3.811 | 3.738 | 3.769 | 386,904 | -0.04(-1.11%) |
Aug 30, 2019 | 3.841 | 3.841 | 3.781 | 3.811 | 518,589 | -0.02(-0.63%) |
Aug 29, 2019 | 3.781 | 3.865 | 3.781 | 3.835 | 353,586 | +0.06(+1.60%) |
Aug 28, 2019 | 3.781 | 3.787 | 3.763 | 3.775 | 370,157 | -0.01(-0.16%) |
Aug 27, 2019 | 3.835 | 3.847 | 3.781 | 3.781 | 366,990 | -0.05(-1.26%) |
Aug 26, 2019 | 3.841 | 3.847 | 3.823 | 3.829 | 224,661 | +0.01(+0.32%) |
Aug 23, 2019 | 3.859 | 3.859 | 3.799 | 3.817 | 414,275 | -0.05(-1.25%) |
Aug 22, 2019 | 3.865 | 3.877 | 3.835 | 3.865 | 349,524 | +0.00(+0.00%) |
Aug 21, 2019 | 3.895 | 3.908 | 3.865 | 3.865 | 273,748 | -0.03(-0.78%) |
Aug 20, 2019 | 3.914 | 3.926 | 3.883 | 3.895 | 644,089 | -0.02(-0.46%) |
Aug 19, 2019 | 3.883 | 3.920 | 3.877 | 3.914 | 374,803 | +0.05(+1.41%) |
Aug 16, 2019 | 3.835 | 3.883 | 3.835 | 3.859 | 402,023 | +0.05(+1.43%) |
Aug 15, 2019 | 3.835 | 3.865 | 3.799 | 3.805 | 379,774 | -0.01(-0.16%) |
Aug 14, 2019 | 3.847 | 3.847 | 3.781 | 3.811 | 455,771 | -0.06(-1.56%) |
Aug 13, 2019 | 3.835 | 3.901 | 3.829 | 3.871 | 691,088 | +0.04(+1.10%) |
Aug 12, 2019 | 3.817 | 3.835 | 3.769 | 3.829 | 767,256 | +0.01(+0.16%) |
Aug 09, 2019 | 3.901 | 3.950 | 3.823 | 3.823 | 677,213 | -0.10(-2.47%) |
Aug 08, 2019 | 3.835 | 3.932 | 3.835 | 3.920 | 741,777 | +0.08(+2.04%) |
Aug 07, 2019 | 3.889 | 3.895 | 3.811 | 3.841 | 1,110,496 | -0.05(-1.40%) |
Aug 06, 2019 | 3.895 | 3.944 | 3.871 | 3.895 | 375,543 | +0.01(+0.16%) |
Aug 05, 2019 | 3.926 | 3.950 | 3.865 | 3.889 | 1,000,911 | -0.06(-1.53%) |
Aug 02, 2019 | 3.968 | 3.980 | 3.938 | 3.950 | 547,566 | -0.02(-0.46%) |