Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.643 | 3.857 | 3.643 | 3.857 | 2,075 | +0.14(+3.81%) |
Oct 30, 2019 | 3.715 | 3.715 | 3.715 | 3.715 | 369 | +0.04(+1.09%) |
Oct 29, 2019 | 3.667 | 3.787 | 3.492 | 3.675 | 7,690 | -0.08(-2.03%) |
Oct 28, 2019 | 3.779 | 3.779 | 3.723 | 3.751 | 2,506 | +0.06(+1.56%) |
Oct 25, 2019 | 3.732 | 3.823 | 3.691 | 3.694 | 3,003 | -0.10(-2.67%) |
Oct 24, 2019 | 3.827 | 3.827 | 3.691 | 3.795 | 4,896 | -0.00(-0.00%) |
Oct 23, 2019 | 3.765 | 3.795 | 3.741 | 3.795 | 933 | +0.01(+0.34%) |
Oct 22, 2019 | 3.725 | 3.785 | 3.725 | 3.782 | 667 | +0.03(+0.72%) |
Oct 21, 2019 | 3.939 | 3.947 | 3.723 | 3.755 | 4,951 | -0.21(-5.24%) |
Oct 18, 2019 | 3.779 | 3.995 | 3.723 | 3.963 | 4,130 | +0.13(+3.33%) |
Oct 17, 2019 | 3.843 | 4.139 | 3.835 | 3.835 | 3,057 | -0.08(-2.04%) |
Oct 16, 2019 | 3.995 | 4.115 | 3.843 | 3.915 | 4,952 | -0.00(-0.02%) |
Oct 15, 2019 | 3.995 | 4.115 | 3.916 | 3.916 | 4,063 | -0.13(-3.14%) |
Oct 14, 2019 | 4.027 | 4.386 | 3.828 | 4.043 | 6,430 | +0.09(+2.22%) |
Oct 11, 2019 | 3.979 | 3.979 | 3.855 | 3.955 | 2,878 | -0.10(-2.56%) |
Oct 10, 2019 | 4.059 | 4.059 | 4.059 | 4.059 | 384 | -0.02(-0.59%) |
Oct 09, 2019 | 4.083 | 4.083 | 3.820 | 4.083 | 4,753 | -0.03(-0.66%) |
Oct 08, 2019 | 3.907 | 4.563 | 3.825 | 4.110 | 19,430 | +0.37(+9.91%) |
Oct 07, 2019 | 4.003 | 4.003 | 3.739 | 3.739 | 3,434 | -0.24(-6.02%) |
Oct 04, 2019 | 3.915 | 4.962 | 3.915 | 3.979 | 4,380 | +0.10(+2.47%) |
Oct 03, 2019 | 4.067 | 4.075 | 3.675 | 3.883 | 22,117 | -0.26(-6.20%) |
Oct 02, 2019 | 4.251 | 4.251 | 4.075 | 4.140 | 1,419 | -0.13(-2.99%) |
Oct 01, 2019 | 4.083 | 4.267 | 4.083 | 4.267 | 1,020 | +0.22(+5.34%) |
Sep 30, 2019 | 4.091 | 4.091 | 4.051 | 4.051 | 12,083 | -0.10(-2.50%) |
Sep 27, 2019 | 4.059 | 4.195 | 3.971 | 4.155 | 8,385 | +0.08(+1.96%) |
Sep 26, 2019 | 3.995 | 4.402 | 3.963 | 4.075 | 24,403 | +0.05(+1.19%) |
Sep 25, 2019 | 3.971 | 4.283 | 3.971 | 4.027 | 5,342 | -0.02(-0.59%) |
Sep 24, 2019 | 4.275 | 4.546 | 4.023 | 4.051 | 14,374 | -0.14(-3.43%) |
Sep 23, 2019 | 3.675 | 4.215 | 3.675 | 4.195 | 16,335 | +0.02(+0.57%) |
Sep 20, 2019 | 3.651 | 4.235 | 3.651 | 4.171 | 11,264 | +0.22(+5.45%) |
Sep 19, 2019 | 3.723 | 3.971 | 3.675 | 3.955 | 9,479 | +0.26(+7.07%) |
Sep 18, 2019 | 3.771 | 3.771 | 3.675 | 3.694 | 1,236 | -0.10(-2.67%) |
Sep 17, 2019 | 3.667 | 3.851 | 3.468 | 3.795 | 15,217 | +0.19(+5.21%) |
Sep 16, 2019 | 3.615 | 3.723 | 3.595 | 3.607 | 2,811 | -0.07(-1.88%) |
Sep 13, 2019 | 3.576 | 3.771 | 3.576 | 3.677 | 6,758 | +0.06(+1.58%) |
Sep 12, 2019 | 3.404 | 3.635 | 3.356 | 3.619 | 14,205 | +0.30(+9.16%) |
Sep 11, 2019 | 3.252 | 3.396 | 3.180 | 3.316 | 4,966 | +0.04(+1.12%) |
Sep 10, 2019 | 3.144 | 3.572 | 3.076 | 3.279 | 28,827 | +0.27(+8.86%) |
Sep 09, 2019 | 3.138 | 3.147 | 2.948 | 3.012 | 12,123 | -0.07(-2.33%) |
Sep 06, 2019 | 3.084 | 3.101 | 2.972 | 3.084 | 6,257 | +0.00(+0.00%) |
Sep 05, 2019 | 3.116 | 3.116 | 2.916 | 3.084 | 5,748 | +0.02(+0.52%) |
Sep 04, 2019 | 3.076 | 3.076 | 2.916 | 3.068 | 7,618 | +0.07(+2.40%) |
Sep 03, 2019 | 2.996 | 3.107 | 2.908 | 2.996 | 2,356 | -0.15(-4.82%) |
Aug 30, 2019 | 3.036 | 3.179 | 2.920 | 3.148 | 3,504 | +0.16(+5.21%) |
Aug 29, 2019 | 2.996 | 3.036 | 2.884 | 2.992 | 7,440 | -0.08(-2.73%) |
Aug 28, 2019 | 3.004 | 3.076 | 2.900 | 3.076 | 4,744 | +0.08(+2.67%) |
Aug 27, 2019 | 2.980 | 3.196 | 2.892 | 2.996 | 22,317 | +0.01(+0.30%) |
Aug 26, 2019 | 3.095 | 3.095 | 2.987 | 2.987 | 4,380 | -0.13(-4.14%) |
Aug 23, 2019 | 3.124 | 3.124 | 3.116 | 3.116 | 1,001 | +0.05(+1.70%) |
Aug 22, 2019 | 3.108 | 3.116 | 3.064 | 3.064 | 1,851 | -0.11(-3.41%) |
Aug 21, 2019 | 2.932 | 3.172 | 2.932 | 3.172 | 5,713 | +0.27(+9.37%) |
Aug 20, 2019 | 3.060 | 3.060 | 2.900 | 2.900 | 2,251 | -0.11(-3.68%) |
Aug 19, 2019 | 2.980 | 3.051 | 2.876 | 3.011 | 12,017 | +0.13(+4.66%) |
Aug 16, 2019 | 3.132 | 3.132 | 2.877 | 2.877 | 28,410 | -0.24(-7.67%) |
Aug 15, 2019 | 2.996 | 3.194 | 2.981 | 3.116 | 11,484 | +0.12(+4.00%) |
Aug 14, 2019 | 3.038 | 3.038 | 2.996 | 2.996 | 12,420 | +0.06(+2.18%) |
Aug 13, 2019 | 3.036 | 3.036 | 2.932 | 2.932 | 14,658 | -0.03(-1.08%) |
Aug 12, 2019 | 2.985 | 3.076 | 2.956 | 2.964 | 10,416 | -0.02(-0.54%) |
Aug 09, 2019 | 3.028 | 3.028 | 2.980 | 2.980 | 2,127 | +0.00(+0.00%) |
Aug 08, 2019 | 3.084 | 3.092 | 2.956 | 2.980 | 2,503 | -0.10(-3.12%) |
Aug 07, 2019 | 3.127 | 3.127 | 2.971 | 3.076 | 1,346 | +0.12(+4.05%) |
Aug 06, 2019 | 3.100 | 3.147 | 2.956 | 2.956 | 4,493 | -0.10(-3.14%) |
Aug 05, 2019 | 3.036 | 3.156 | 2.876 | 3.052 | 9,998 | +0.09(+2.96%) |
Aug 02, 2019 | 3.012 | 3.108 | 2.956 | 2.964 | 8,135 | -0.15(-4.87%) |