Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.152 | 4.160 | 4.104 | 4.128 | 721,296 | +0.06(+1.59%) |
Oct 30, 2019 | 4.160 | 4.160 | 4.023 | 4.063 | 785,613 | -0.02(-0.59%) |
Oct 29, 2019 | 4.104 | 4.112 | 4.063 | 4.087 | 248,024 | -0.01(-0.20%) |
Oct 28, 2019 | 4.136 | 4.136 | 4.031 | 4.096 | 564,980 | -0.06(-1.56%) |
Oct 25, 2019 | 4.136 | 4.168 | 4.120 | 4.160 | 486,911 | +0.03(+0.78%) |
Oct 24, 2019 | 4.128 | 4.128 | 4.096 | 4.128 | 666,973 | +0.02(+0.59%) |
Oct 23, 2019 | 4.079 | 4.120 | 4.079 | 4.104 | 260,538 | +0.03(+0.80%) |
Oct 22, 2019 | 4.087 | 4.096 | 4.071 | 4.071 | 400,747 | -0.01(-0.20%) |
Oct 21, 2019 | 4.063 | 4.083 | 4.055 | 4.079 | 1,675,896 | +0.02(+0.40%) |
Oct 18, 2019 | 4.055 | 4.104 | 4.055 | 4.063 | 380,658 | +0.01(+0.20%) |
Oct 17, 2019 | 4.055 | 4.079 | 4.023 | 4.055 | 1,167,171 | +0.03(+0.80%) |
Oct 16, 2019 | 4.006 | 4.023 | 3.982 | 4.023 | 523,514 | +0.02(+0.40%) |
Oct 15, 2019 | 4.015 | 4.018 | 3.990 | 4.006 | 837,447 | +0.00(+0.00%) |
Oct 14, 2019 | 3.966 | 4.031 | 3.966 | 4.006 | 422,607 | +0.11(+2.91%) |
Oct 11, 2019 | 3.901 | 3.926 | 3.885 | 3.893 | 380,410 | +0.01(+0.21%) |
Oct 10, 2019 | 3.869 | 3.901 | 3.853 | 3.885 | 391,056 | +0.04(+1.05%) |
Oct 09, 2019 | 3.796 | 3.861 | 3.780 | 3.845 | 413,186 | +0.02(+0.42%) |
Oct 08, 2019 | 3.837 | 3.861 | 3.804 | 3.828 | 723,770 | +0.06(+1.50%) |
Oct 07, 2019 | 3.796 | 3.837 | 3.772 | 3.772 | 493,909 | -0.03(-0.85%) |
Oct 04, 2019 | 3.764 | 3.820 | 3.747 | 3.804 | 394,248 | +0.05(+1.29%) |
Oct 03, 2019 | 3.739 | 3.788 | 3.715 | 3.756 | 267,882 | +0.02(+0.43%) |
Oct 02, 2019 | 3.715 | 3.739 | 3.691 | 3.739 | 472,930 | -0.02(-0.65%) |
Oct 01, 2019 | 3.747 | 3.780 | 3.747 | 3.764 | 615,188 | +0.15(+4.26%) |
Sep 30, 2019 | 3.634 | 3.658 | 3.594 | 3.610 | 530,617 | -0.03(-0.89%) |
Sep 27, 2019 | 3.707 | 3.707 | 3.610 | 3.642 | 360,025 | -0.07(-1.96%) |
Sep 26, 2019 | 3.642 | 3.739 | 3.642 | 3.715 | 1,187,917 | +0.04(+1.10%) |
Sep 25, 2019 | 3.634 | 3.699 | 3.626 | 3.675 | 619,258 | -0.04(-1.09%) |
Sep 24, 2019 | 3.715 | 3.756 | 3.683 | 3.715 | 1,029,411 | -0.03(-0.86%) |
Sep 23, 2019 | 3.602 | 3.756 | 3.602 | 3.747 | 1,244,499 | +0.09(+2.43%) |
Sep 20, 2019 | 3.756 | 3.777 | 3.634 | 3.658 | 2,095,163 | -0.08(-2.16%) |
Sep 19, 2019 | 3.747 | 3.780 | 3.731 | 3.739 | 697,072 | -0.01(-0.22%) |
Sep 18, 2019 | 3.756 | 3.780 | 3.715 | 3.747 | 379,961 | -0.02(-0.64%) |
Sep 17, 2019 | 3.772 | 3.780 | 3.747 | 3.772 | 360,279 | +0.02(+0.43%) |
Sep 16, 2019 | 3.764 | 3.780 | 3.747 | 3.756 | 250,816 | -0.04(-1.07%) |
Sep 13, 2019 | 3.731 | 3.845 | 3.731 | 3.796 | 1,044,122 | +0.03(+0.86%) |
Sep 12, 2019 | 3.723 | 3.772 | 3.695 | 3.764 | 356,381 | +0.08(+2.20%) |
Sep 11, 2019 | 3.618 | 3.699 | 3.618 | 3.683 | 236,384 | +0.03(+0.89%) |
Sep 10, 2019 | 3.569 | 3.667 | 3.569 | 3.650 | 231,234 | +0.00(+0.00%) |
Sep 09, 2019 | 3.699 | 3.699 | 3.642 | 3.650 | 180,373 | -0.02(-0.44%) |
Sep 06, 2019 | 3.723 | 3.723 | 3.658 | 3.667 | 331,485 | -0.04(-1.09%) |
Sep 05, 2019 | 3.683 | 3.723 | 3.683 | 3.707 | 338,841 | +0.02(+0.44%) |
Sep 04, 2019 | 3.650 | 3.715 | 3.650 | 3.691 | 412,762 | +0.15(+4.35%) |
Sep 03, 2019 | 3.537 | 3.545 | 3.505 | 3.537 | 455,724 | -0.11(-2.89%) |
Aug 30, 2019 | 3.626 | 3.642 | 3.618 | 3.642 | 229,556 | +0.08(+2.27%) |
Aug 29, 2019 | 3.569 | 3.602 | 3.561 | 3.561 | 245,292 | +0.05(+1.38%) |
Aug 28, 2019 | 3.537 | 3.545 | 3.472 | 3.513 | 207,523 | -0.02(-0.69%) |
Aug 27, 2019 | 3.497 | 3.545 | 3.497 | 3.537 | 328,028 | +0.07(+2.10%) |
Aug 26, 2019 | 3.488 | 3.505 | 3.448 | 3.464 | 487,267 | -0.04(-1.15%) |
Aug 23, 2019 | 3.626 | 3.626 | 3.505 | 3.505 | 252,783 | -0.11(-2.91%) |
Aug 22, 2019 | 3.594 | 3.618 | 3.586 | 3.610 | 312,318 | +0.03(+0.91%) |
Aug 21, 2019 | 3.569 | 3.577 | 3.553 | 3.577 | 155,912 | +0.02(+0.45%) |
Aug 20, 2019 | 3.553 | 3.569 | 3.537 | 3.561 | 329,383 | +0.03(+0.92%) |
Aug 19, 2019 | 3.521 | 3.537 | 3.505 | 3.529 | 266,568 | +0.07(+2.11%) |
Aug 16, 2019 | 3.408 | 3.456 | 3.408 | 3.456 | 326,666 | +0.02(+0.71%) |
Aug 15, 2019 | 3.383 | 3.432 | 3.367 | 3.432 | 303,917 | +0.02(+0.71%) |
Aug 14, 2019 | 3.448 | 3.448 | 3.383 | 3.408 | 1,315,463 | -0.02(-0.71%) |
Aug 13, 2019 | 3.416 | 3.456 | 3.351 | 3.432 | 1,820,118 | +0.06(+1.91%) |
Aug 12, 2019 | 3.344 | 3.367 | 3.313 | 3.367 | 386,755 | +0.02(+0.47%) |
Aug 09, 2019 | 3.445 | 3.445 | 3.352 | 3.352 | 420,654 | -0.09(-2.49%) |
Aug 08, 2019 | 3.430 | 3.445 | 3.406 | 3.438 | 340,004 | +0.04(+1.15%) |
Aug 07, 2019 | 3.399 | 3.422 | 3.344 | 3.399 | 331,937 | +0.02(+0.69%) |
Aug 06, 2019 | 3.406 | 3.422 | 3.352 | 3.375 | 240,485 | +0.06(+1.88%) |
Aug 05, 2019 | 3.297 | 3.328 | 3.262 | 3.313 | 504,612 | -0.02(-0.70%) |
Aug 02, 2019 | 3.352 | 3.352 | 3.305 | 3.336 | 422,963 | -0.09(-2.51%) |