Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.270 | 3.270 | 2.910 | 3.020 | 28,633 | -0.15(-4.73%) |
Oct 30, 2019 | 3.210 | 3.340 | 3.110 | 3.170 | 25,232 | -0.09(-2.76%) |
Oct 29, 2019 | 3.367 | 3.367 | 3.090 | 3.260 | 32,989 | -0.14(-4.12%) |
Oct 28, 2019 | 3.050 | 3.490 | 3.050 | 3.400 | 40,277 | +0.07(+2.10%) |
Oct 25, 2019 | 3.690 | 3.690 | 3.090 | 3.330 | 129,100 | -0.35(-9.51%) |
Oct 24, 2019 | 3.790 | 4.330 | 3.540 | 3.680 | 1,405,436 | +0.42(+12.88%) |
Oct 23, 2019 | 3.160 | 3.440 | 3.031 | 3.260 | 94,464 | +0.16(+5.16%) |
Oct 22, 2019 | 2.860 | 3.210 | 2.860 | 3.100 | 18,003 | +0.30(+10.71%) |
Oct 21, 2019 | 2.930 | 3.020 | 2.800 | 2.800 | 13,828 | -0.09(-3.11%) |
Oct 18, 2019 | 3.257 | 3.257 | 2.870 | 2.890 | 20,700 | -0.38(-11.62%) |
Oct 17, 2019 | 3.440 | 3.570 | 3.270 | 3.270 | 6,622 | -0.20(-5.76%) |
Oct 16, 2019 | 3.423 | 3.590 | 3.389 | 3.470 | 15,874 | +0.03(+0.87%) |
Oct 15, 2019 | 3.490 | 3.601 | 3.338 | 3.440 | 6,876 | +0.15(+4.56%) |
Oct 14, 2019 | 3.610 | 3.700 | 3.290 | 3.290 | 22,292 | -0.44(-11.68%) |
Oct 11, 2019 | 3.680 | 3.810 | 3.680 | 3.725 | 4,200 | +0.05(+1.36%) |
Oct 10, 2019 | 3.560 | 3.872 | 3.500 | 3.675 | 22,488 | -0.10(-2.52%) |
Oct 09, 2019 | 3.810 | 3.920 | 3.608 | 3.770 | 22,767 | -0.14(-3.58%) |
Oct 08, 2019 | 4.120 | 4.120 | 3.570 | 3.910 | 18,975 | -0.16(-3.93%) |
Oct 07, 2019 | 3.860 | 4.280 | 3.860 | 4.070 | 133,594 | +0.12(+3.04%) |
Oct 04, 2019 | 3.430 | 4.000 | 3.420 | 3.950 | 199,500 | +0.01(+0.25%) |
Oct 03, 2019 | 3.500 | 5.110 | 3.410 | 3.940 | 1,935,677 | +0.94(+31.33%) |
Oct 02, 2019 | 3.310 | 3.363 | 3.000 | 3.000 | 8,497 | -0.18(-5.66%) |
Oct 01, 2019 | 3.220 | 3.400 | 3.170 | 3.180 | 9,114 | -0.20(-5.82%) |
Sep 30, 2019 | 3.450 | 3.490 | 3.348 | 3.377 | 4,103 | -0.11(-3.09%) |
Sep 27, 2019 | 3.600 | 3.790 | 3.440 | 3.484 | 36,700 | +0.05(+1.50%) |
Sep 26, 2019 | 4.610 | 4.610 | 3.260 | 3.433 | 62,600 | -1.02(-22.86%) |
Sep 25, 2019 | 5.060 | 5.300 | 4.280 | 4.450 | 46,550 | -0.81(-15.40%) |
Sep 24, 2019 | 5.630 | 5.660 | 5.010 | 5.260 | 6,433 | -0.25(-4.54%) |
Sep 23, 2019 | 5.580 | 5.890 | 5.000 | 5.510 | 17,503 | -0.38(-6.45%) |
Sep 20, 2019 | 5.650 | 6.160 | 5.610 | 5.890 | 9,400 | +0.18(+3.15%) |
Sep 19, 2019 | 5.590 | 5.939 | 5.310 | 5.710 | 26,476 | +0.33(+6.13%) |
Sep 18, 2019 | 5.300 | 5.400 | 5.080 | 5.380 | 32,652 | +0.33(+6.53%) |
Sep 17, 2019 | 5.000 | 5.300 | 5.000 | 5.050 | 2,072 | -0.05(-0.98%) |
Sep 16, 2019 | 5.000 | 5.300 | 5.000 | 5.100 | 9,563 | +0.02(+0.39%) |
Sep 13, 2019 | 5.060 | 5.290 | 5.020 | 5.080 | 7,100 | -0.02(-0.39%) |
Sep 12, 2019 | 5.290 | 5.290 | 5.100 | 5.100 | 9,960 | -0.22(-4.14%) |
Sep 11, 2019 | 5.400 | 5.400 | 5.045 | 5.320 | 4,999 | -0.07(-1.30%) |
Sep 10, 2019 | 5.220 | 5.390 | 5.000 | 5.390 | 19,473 | +0.12(+2.28%) |
Sep 09, 2019 | 5.380 | 5.400 | 5.210 | 5.270 | 6,885 | -0.23(-4.18%) |
Sep 06, 2019 | 5.500 | 5.500 | 5.320 | 5.500 | 5,800 | -0.13(-2.31%) |
Sep 05, 2019 | 5.440 | 5.680 | 5.358 | 5.630 | 5,063 | +0.16(+2.93%) |
Sep 04, 2019 | 5.560 | 5.750 | 5.390 | 5.470 | 1,032 | -0.18(-3.19%) |
Sep 03, 2019 | 5.700 | 5.700 | 5.450 | 5.650 | 3,616 | +0.14(+2.54%) |
Aug 30, 2019 | 5.770 | 5.770 | 5.510 | 5.510 | 7,500 | -0.26(-4.51%) |
Aug 29, 2019 | 5.760 | 5.770 | 5.598 | 5.770 | 1,100 | +0.22(+3.96%) |
Aug 28, 2019 | 5.650 | 5.690 | 5.510 | 5.550 | 1,436 | -0.14(-2.46%) |
Aug 27, 2019 | 5.720 | 5.743 | 5.330 | 5.690 | 5,128 | -0.08(-1.39%) |
Aug 26, 2019 | 5.670 | 5.770 | 5.551 | 5.770 | 4,818 | +0.00(+0.00%) |
Aug 23, 2019 | 5.770 | 5.805 | 5.690 | 5.770 | 3,400 | -0.15(-2.53%) |
Aug 22, 2019 | 5.830 | 5.990 | 5.700 | 5.920 | 2,412 | +0.05(+0.85%) |
Aug 21, 2019 | 6.080 | 6.160 | 5.700 | 5.870 | 26,432 | -0.28(-4.55%) |
Aug 20, 2019 | 6.430 | 6.440 | 6.150 | 6.150 | 29,109 | -0.30(-4.65%) |
Aug 19, 2019 | 6.440 | 6.450 | 6.360 | 6.450 | 9,856 | -0.05(-0.77%) |
Aug 16, 2019 | 6.320 | 6.500 | 6.320 | 6.500 | 7,700 | +0.15(+2.36%) |
Aug 15, 2019 | 6.350 | 6.470 | 6.313 | 6.350 | 2,943 | +0.05(+0.79%) |
Aug 14, 2019 | 6.310 | 6.460 | 6.300 | 6.300 | 18,824 | -0.01(-0.16%) |
Aug 13, 2019 | 6.380 | 6.490 | 6.290 | 6.310 | 3,324 | -0.19(-2.92%) |
Aug 12, 2019 | 6.470 | 6.510 | 6.400 | 6.500 | 2,687 | +0.04(+0.62%) |
Aug 09, 2019 | 6.460 | 6.460 | 6.150 | 6.460 | 7,200 | -0.05(-0.77%) |
Aug 08, 2019 | 6.430 | 6.520 | 6.430 | 6.510 | 2,880 | -0.01(-0.15%) |
Aug 07, 2019 | 6.310 | 6.580 | 6.310 | 6.520 | 21,481 | +0.05(+0.77%) |
Aug 06, 2019 | 6.420 | 6.490 | 6.320 | 6.470 | 11,331 | +0.13(+2.05%) |
Aug 05, 2019 | 6.136 | 6.415 | 6.090 | 6.340 | 12,373 | -0.23(-3.50%) |
Aug 02, 2019 | 6.369 | 6.600 | 6.189 | 6.570 | 47,100 | +0.27(+4.29%) |