Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.430 | 3.446 | 3.205 | 3.400 | 174,235 | -0.07(-2.02%) |
Oct 30, 2019 | 3.560 | 3.560 | 3.310 | 3.470 | 70,309 | -0.21(-5.71%) |
Oct 29, 2019 | 3.780 | 3.790 | 3.510 | 3.680 | 54,944 | -0.15(-3.92%) |
Oct 28, 2019 | 3.780 | 3.910 | 3.770 | 3.830 | 58,635 | +0.00(+0.00%) |
Oct 25, 2019 | 3.830 | 3.887 | 3.730 | 3.830 | 49,200 | -0.01(-0.26%) |
Oct 24, 2019 | 4.025 | 4.039 | 3.818 | 3.840 | 77,208 | -0.23(-5.65%) |
Oct 23, 2019 | 4.010 | 4.130 | 3.970 | 4.070 | 30,265 | +0.07(+1.75%) |
Oct 22, 2019 | 4.170 | 4.170 | 3.970 | 4.000 | 127,357 | -0.22(-5.21%) |
Oct 21, 2019 | 4.320 | 4.335 | 4.110 | 4.220 | 171,589 | -0.07(-1.52%) |
Oct 18, 2019 | 4.180 | 4.311 | 4.140 | 4.285 | 40,600 | +0.12(+2.76%) |
Oct 17, 2019 | 4.070 | 4.185 | 3.960 | 4.170 | 62,417 | +0.13(+3.22%) |
Oct 16, 2019 | 3.870 | 4.100 | 3.760 | 4.040 | 68,639 | +0.13(+3.32%) |
Oct 15, 2019 | 3.870 | 3.930 | 3.840 | 3.910 | 26,409 | +0.04(+1.03%) |
Oct 14, 2019 | 3.900 | 3.920 | 3.870 | 3.870 | 12,472 | -0.08(-2.03%) |
Oct 11, 2019 | 3.860 | 3.960 | 3.827 | 3.950 | 23,800 | +0.12(+3.13%) |
Oct 10, 2019 | 3.910 | 3.965 | 3.820 | 3.830 | 32,400 | -0.11(-2.79%) |
Oct 09, 2019 | 4.000 | 4.070 | 3.810 | 3.940 | 87,286 | -0.06(-1.50%) |
Oct 08, 2019 | 4.000 | 4.130 | 3.990 | 4.000 | 35,042 | +0.05(+1.27%) |
Oct 07, 2019 | 3.710 | 3.980 | 3.710 | 3.950 | 29,646 | +0.21(+5.61%) |
Oct 04, 2019 | 3.750 | 3.859 | 3.710 | 3.740 | 60,800 | +0.03(+0.81%) |
Oct 03, 2019 | 3.630 | 3.815 | 3.630 | 3.710 | 68,718 | +0.04(+1.09%) |
Oct 02, 2019 | 3.710 | 3.750 | 3.600 | 3.670 | 112,481 | -0.05(-1.34%) |
Oct 01, 2019 | 3.800 | 3.870 | 3.700 | 3.720 | 142,352 | -0.14(-3.63%) |
Sep 30, 2019 | 3.840 | 3.890 | 3.810 | 3.860 | 11,587 | -0.02(-0.52%) |
Sep 27, 2019 | 3.800 | 3.970 | 3.800 | 3.880 | 25,600 | +0.07(+1.84%) |
Sep 26, 2019 | 3.810 | 3.930 | 3.730 | 3.810 | 38,721 | -0.09(-2.31%) |
Sep 25, 2019 | 3.810 | 3.980 | 3.800 | 3.900 | 54,325 | +0.01(+0.26%) |
Sep 24, 2019 | 3.930 | 3.970 | 3.850 | 3.890 | 35,072 | -0.06(-1.52%) |
Sep 23, 2019 | 4.100 | 4.130 | 3.920 | 3.950 | 46,127 | -0.15(-3.66%) |
Sep 20, 2019 | 4.140 | 4.200 | 3.980 | 4.100 | 73,200 | -0.06(-1.44%) |
Sep 19, 2019 | 4.200 | 4.350 | 4.110 | 4.160 | 67,182 | -0.05(-1.19%) |
Sep 18, 2019 | 4.290 | 4.350 | 4.200 | 4.210 | 90,400 | -0.12(-2.77%) |
Sep 17, 2019 | 4.320 | 4.380 | 4.230 | 4.330 | 221,011 | +0.02(+0.46%) |
Sep 16, 2019 | 4.150 | 4.380 | 4.150 | 4.310 | 105,406 | +0.16(+3.86%) |
Sep 13, 2019 | 4.094 | 4.200 | 4.094 | 4.150 | 31,000 | +0.03(+0.73%) |
Sep 12, 2019 | 4.140 | 4.220 | 4.060 | 4.120 | 69,412 | -0.01(-0.24%) |
Sep 11, 2019 | 4.100 | 4.200 | 4.040 | 4.130 | 107,627 | +0.02(+0.49%) |
Sep 10, 2019 | 4.010 | 4.190 | 3.910 | 4.110 | 57,495 | +0.07(+1.73%) |
Sep 09, 2019 | 4.120 | 4.240 | 4.010 | 4.040 | 100,169 | -0.05(-1.22%) |
Sep 06, 2019 | 4.110 | 4.200 | 4.020 | 4.090 | 33,500 | -0.02(-0.49%) |
Sep 05, 2019 | 4.120 | 4.330 | 4.050 | 4.110 | 133,042 | -0.02(-0.44%) |
Sep 04, 2019 | 4.020 | 4.400 | 3.870 | 4.128 | 183,500 | +0.09(+2.18%) |
Sep 03, 2019 | 4.030 | 4.080 | 3.960 | 4.040 | 30,481 | -0.01(-0.25%) |
Aug 30, 2019 | 4.170 | 4.220 | 4.010 | 4.050 | 136,200 | -0.15(-3.57%) |
Aug 29, 2019 | 4.210 | 4.290 | 4.110 | 4.200 | 69,842 | -0.04(-0.94%) |
Aug 28, 2019 | 4.250 | 4.464 | 4.112 | 4.240 | 123,931 | -0.08(-1.85%) |
Aug 27, 2019 | 4.640 | 4.690 | 4.250 | 4.320 | 195,948 | -0.28(-6.09%) |
Aug 26, 2019 | 4.340 | 4.750 | 4.250 | 4.600 | 214,200 | +0.28(+6.48%) |
Aug 23, 2019 | 4.030 | 4.320 | 3.775 | 4.320 | 198,100 | +0.34(+8.54%) |
Aug 22, 2019 | 4.000 | 4.160 | 3.770 | 3.980 | 149,818 | +0.03(+0.76%) |
Aug 21, 2019 | 3.860 | 4.170 | 3.832 | 3.950 | 263,603 | +0.03(+0.77%) |
Aug 20, 2019 | 3.840 | 4.400 | 3.710 | 3.920 | 3,420,900 | +0.52(+15.29%) |
Aug 19, 2019 | 3.460 | 3.500 | 3.340 | 3.400 | 29,528 | +0.19(+5.92%) |
Aug 16, 2019 | 3.470 | 3.480 | 3.210 | 3.210 | 8,700 | -0.23(-6.69%) |
Aug 15, 2019 | 3.400 | 3.460 | 3.200 | 3.440 | 46,669 | +0.07(+2.08%) |
Aug 14, 2019 | 3.320 | 3.480 | 3.320 | 3.370 | 10,173 | -0.04(-1.17%) |
Aug 13, 2019 | 3.380 | 3.420 | 3.360 | 3.410 | 14,011 | +0.06(+1.79%) |
Aug 12, 2019 | 3.400 | 3.530 | 3.350 | 3.350 | 9,084 | -0.04(-1.18%) |
Aug 09, 2019 | 3.460 | 3.460 | 3.340 | 3.390 | 10,900 | -0.01(-0.29%) |
Aug 08, 2019 | 3.550 | 3.582 | 3.400 | 3.400 | 34,760 | -0.13(-3.68%) |
Aug 07, 2019 | 3.270 | 3.543 | 3.000 | 3.530 | 29,453 | +0.17(+5.06%) |
Aug 06, 2019 | 3.360 | 3.360 | 3.280 | 3.360 | 20,338 | +0.08(+2.44%) |
Aug 05, 2019 | 3.200 | 3.400 | 3.200 | 3.280 | 15,804 | +0.02(+0.62%) |
Aug 02, 2019 | 3.320 | 3.330 | 3.130 | 3.260 | 35,500 | -0.08(-2.40%) |