Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.724 | 3.942 | 3.724 | 3.942 | 2,030 | +0.14(+3.81%) |
Oct 30, 2019 | 3.797 | 3.797 | 3.797 | 3.797 | 361 | +0.04(+1.09%) |
Oct 29, 2019 | 3.748 | 3.871 | 3.568 | 3.756 | 7,525 | -0.08(-2.03%) |
Oct 28, 2019 | 3.862 | 3.862 | 3.805 | 3.834 | 2,452 | +0.06(+1.56%) |
Oct 25, 2019 | 3.814 | 3.907 | 3.773 | 3.775 | 2,939 | -0.10(-2.67%) |
Oct 24, 2019 | 3.911 | 3.911 | 3.773 | 3.879 | 4,790 | -0.00(-0.00%) |
Oct 23, 2019 | 3.848 | 3.879 | 3.824 | 3.879 | 913 | +0.01(+0.34%) |
Oct 22, 2019 | 3.807 | 3.868 | 3.807 | 3.865 | 652 | +0.03(+0.72%) |
Oct 21, 2019 | 4.026 | 4.034 | 3.805 | 3.838 | 4,844 | -0.21(-5.24%) |
Oct 18, 2019 | 3.862 | 4.083 | 3.805 | 4.050 | 4,041 | +0.13(+3.33%) |
Oct 17, 2019 | 3.928 | 4.230 | 3.920 | 3.920 | 2,991 | -0.08(-2.04%) |
Oct 16, 2019 | 4.083 | 4.205 | 3.928 | 4.001 | 4,845 | -0.00(-0.02%) |
Oct 15, 2019 | 4.083 | 4.205 | 4.002 | 4.002 | 3,976 | -0.13(-3.14%) |
Oct 14, 2019 | 4.116 | 4.483 | 3.912 | 4.132 | 6,292 | +0.09(+2.22%) |
Oct 11, 2019 | 4.067 | 4.067 | 3.940 | 4.042 | 2,816 | -0.11(-2.56%) |
Oct 10, 2019 | 4.148 | 4.148 | 4.148 | 4.148 | 375 | -0.02(-0.59%) |
Oct 09, 2019 | 4.173 | 4.173 | 3.904 | 4.173 | 4,651 | -0.03(-0.66%) |
Oct 08, 2019 | 3.993 | 4.663 | 3.910 | 4.200 | 19,012 | +0.38(+9.91%) |
Oct 07, 2019 | 4.091 | 4.091 | 3.822 | 3.822 | 3,360 | -0.24(-6.02%) |
Oct 04, 2019 | 4.001 | 5.071 | 4.001 | 4.067 | 4,286 | +0.10(+2.47%) |
Oct 03, 2019 | 4.156 | 4.165 | 3.756 | 3.969 | 21,641 | -0.26(-6.20%) |
Oct 02, 2019 | 4.344 | 4.344 | 4.165 | 4.231 | 1,388 | -0.13(-2.99%) |
Oct 01, 2019 | 4.173 | 4.361 | 4.173 | 4.361 | 998 | +0.22(+5.34%) |
Sep 30, 2019 | 4.181 | 4.181 | 4.140 | 4.140 | 11,823 | -0.11(-2.50%) |
Sep 27, 2019 | 4.148 | 4.287 | 4.058 | 4.246 | 8,204 | +0.08(+1.96%) |
Sep 26, 2019 | 4.083 | 4.499 | 4.050 | 4.165 | 23,877 | +0.05(+1.19%) |
Sep 25, 2019 | 4.058 | 4.377 | 4.058 | 4.116 | 5,227 | -0.02(-0.59%) |
Sep 24, 2019 | 4.369 | 4.646 | 4.112 | 4.140 | 14,064 | -0.15(-3.43%) |
Sep 23, 2019 | 3.756 | 4.307 | 3.756 | 4.287 | 15,983 | +0.02(+0.57%) |
Sep 20, 2019 | 3.732 | 4.328 | 3.732 | 4.263 | 11,021 | +0.22(+5.45%) |
Sep 19, 2019 | 3.805 | 4.058 | 3.756 | 4.042 | 9,275 | +0.27(+7.07%) |
Sep 18, 2019 | 3.854 | 3.854 | 3.756 | 3.775 | 1,209 | -0.10(-2.67%) |
Sep 17, 2019 | 3.748 | 3.936 | 3.544 | 3.879 | 14,890 | +0.19(+5.20%) |
Sep 16, 2019 | 3.695 | 3.805 | 3.675 | 3.687 | 2,750 | -0.07(-1.88%) |
Sep 13, 2019 | 3.655 | 3.854 | 3.655 | 3.757 | 6,612 | +0.06(+1.58%) |
Sep 12, 2019 | 3.479 | 3.715 | 3.430 | 3.699 | 13,899 | +0.31(+9.16%) |
Sep 11, 2019 | 3.323 | 3.470 | 3.250 | 3.389 | 4,859 | +0.04(+1.12%) |
Sep 10, 2019 | 3.213 | 3.650 | 3.144 | 3.351 | 28,206 | +0.27(+8.86%) |
Sep 09, 2019 | 3.207 | 3.216 | 3.013 | 3.078 | 11,862 | -0.07(-2.33%) |
Sep 06, 2019 | 3.152 | 3.170 | 3.038 | 3.152 | 6,123 | +0.00(+0.00%) |
Sep 05, 2019 | 3.185 | 3.185 | 2.981 | 3.152 | 5,624 | +0.02(+0.52%) |
Sep 04, 2019 | 3.144 | 3.144 | 2.981 | 3.136 | 7,454 | +0.07(+2.40%) |
Sep 03, 2019 | 3.062 | 3.175 | 2.972 | 3.062 | 2,305 | -0.16(-4.82%) |
Aug 30, 2019 | 3.103 | 3.249 | 2.985 | 3.217 | 3,428 | +0.16(+5.21%) |
Aug 29, 2019 | 3.062 | 3.103 | 2.948 | 3.058 | 7,280 | -0.09(-2.73%) |
Aug 28, 2019 | 3.070 | 3.144 | 2.964 | 3.144 | 4,642 | +0.08(+2.67%) |
Aug 27, 2019 | 3.046 | 3.266 | 2.956 | 3.062 | 21,837 | +0.01(+0.30%) |
Aug 26, 2019 | 3.163 | 3.163 | 3.053 | 3.053 | 4,286 | -0.13(-4.14%) |
Aug 23, 2019 | 3.193 | 3.193 | 3.185 | 3.185 | 979 | +0.05(+1.70%) |
Aug 22, 2019 | 3.176 | 3.185 | 3.131 | 3.131 | 1,811 | -0.11(-3.41%) |
Aug 21, 2019 | 2.997 | 3.242 | 2.997 | 3.242 | 5,590 | +0.28(+9.37%) |
Aug 20, 2019 | 3.127 | 3.127 | 2.964 | 2.964 | 2,203 | -0.11(-3.68%) |
Aug 19, 2019 | 3.046 | 3.119 | 2.940 | 3.078 | 11,758 | +0.14(+4.66%) |
Aug 16, 2019 | 3.201 | 3.201 | 2.940 | 2.940 | 27,799 | -0.24(-7.67%) |
Aug 15, 2019 | 3.062 | 3.264 | 3.047 | 3.185 | 11,237 | +0.12(+4.00%) |
Aug 14, 2019 | 3.105 | 3.105 | 3.062 | 3.062 | 12,153 | +0.07(+2.18%) |
Aug 13, 2019 | 3.103 | 3.103 | 2.997 | 2.997 | 14,342 | -0.03(-1.08%) |
Aug 12, 2019 | 3.051 | 3.144 | 3.021 | 3.030 | 10,192 | -0.02(-0.54%) |
Aug 09, 2019 | 3.095 | 3.095 | 3.046 | 3.046 | 2,081 | +0.00(+0.00%) |
Aug 08, 2019 | 3.152 | 3.160 | 3.021 | 3.046 | 2,449 | -0.10(-3.12%) |
Aug 07, 2019 | 3.196 | 3.196 | 3.036 | 3.144 | 1,317 | +0.12(+4.05%) |
Aug 06, 2019 | 3.168 | 3.216 | 3.021 | 3.021 | 4,396 | -0.10(-3.14%) |
Aug 05, 2019 | 3.103 | 3.225 | 2.940 | 3.119 | 9,783 | +0.09(+2.96%) |
Aug 02, 2019 | 3.078 | 3.176 | 3.021 | 3.030 | 7,960 | -0.16(-4.87%) |