Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.357 | 3.456 | 3.298 | 3.436 | 764,757 | +0.06(+1.75%) |
Oct 30, 2019 | 3.466 | 3.495 | 3.352 | 3.377 | 911,375 | -0.11(-3.12%) |
Oct 29, 2019 | 3.436 | 3.525 | 3.352 | 3.485 | 533,211 | +0.05(+1.44%) |
Oct 28, 2019 | 3.416 | 3.545 | 3.416 | 3.436 | 609,352 | +0.02(+0.58%) |
Oct 25, 2019 | 3.357 | 3.525 | 3.357 | 3.416 | 729,907 | +0.05(+1.47%) |
Oct 24, 2019 | 3.466 | 3.476 | 3.288 | 3.367 | 803,005 | -0.11(-3.12%) |
Oct 23, 2019 | 3.357 | 3.476 | 3.318 | 3.476 | 892,365 | +0.13(+3.83%) |
Oct 22, 2019 | 3.229 | 3.372 | 3.204 | 3.347 | 501,384 | +0.11(+3.35%) |
Oct 21, 2019 | 3.278 | 3.347 | 3.219 | 3.239 | 1,471,327 | -0.01(-0.30%) |
Oct 18, 2019 | 3.219 | 3.293 | 3.199 | 3.248 | 918,181 | +0.01(+0.30%) |
Oct 17, 2019 | 3.248 | 3.288 | 3.205 | 3.239 | 643,191 | -0.01(-0.30%) |
Oct 16, 2019 | 3.278 | 3.337 | 3.229 | 3.248 | 1,016,366 | -0.03(-0.90%) |
Oct 15, 2019 | 3.258 | 3.367 | 3.239 | 3.278 | 590,026 | +0.02(+0.61%) |
Oct 14, 2019 | 3.248 | 3.278 | 3.219 | 3.258 | 429,274 | +0.00(+0.00%) |
Oct 11, 2019 | 3.110 | 3.298 | 3.110 | 3.258 | 1,017,028 | +0.19(+6.11%) |
Oct 10, 2019 | 3.091 | 3.179 | 3.041 | 3.071 | 1,015,733 | -0.03(-0.96%) |
Oct 09, 2019 | 3.071 | 3.120 | 3.021 | 3.100 | 1,073,346 | +0.06(+1.95%) |
Oct 08, 2019 | 3.051 | 3.150 | 3.002 | 3.041 | 1,568,689 | -0.01(-0.32%) |
Oct 07, 2019 | 3.081 | 3.091 | 3.026 | 3.051 | 1,998,838 | -0.03(-0.96%) |
Oct 04, 2019 | 3.179 | 3.214 | 3.031 | 3.081 | 1,026,852 | -0.08(-2.50%) |
Oct 03, 2019 | 3.357 | 3.357 | 3.150 | 3.160 | 974,845 | -0.18(-5.33%) |
Oct 02, 2019 | 3.268 | 3.347 | 3.189 | 3.337 | 846,783 | +0.03(+0.90%) |
Oct 01, 2019 | 3.327 | 3.387 | 3.258 | 3.308 | 1,006,229 | +0.01(+0.30%) |
Sep 30, 2019 | 3.377 | 3.406 | 3.298 | 3.298 | 764,854 | -0.06(-1.76%) |
Sep 27, 2019 | 3.495 | 3.545 | 3.327 | 3.357 | 770,418 | -0.11(-3.13%) |
Sep 26, 2019 | 3.505 | 3.505 | 3.406 | 3.466 | 1,082,002 | -0.04(-1.13%) |
Sep 25, 2019 | 3.318 | 3.525 | 3.248 | 3.505 | 1,599,252 | +0.16(+4.72%) |
Sep 24, 2019 | 3.466 | 3.466 | 3.318 | 3.347 | 929,467 | -0.14(-3.97%) |
Sep 23, 2019 | 3.495 | 3.535 | 3.466 | 3.485 | 490,323 | -0.05(-1.40%) |
Sep 20, 2019 | 3.564 | 3.594 | 3.426 | 3.535 | 1,245,409 | -0.03(-0.83%) |
Sep 19, 2019 | 3.663 | 3.663 | 3.564 | 3.564 | 634,065 | -0.10(-2.70%) |
Sep 18, 2019 | 3.762 | 3.772 | 3.604 | 3.663 | 814,007 | -0.10(-2.62%) |
Sep 17, 2019 | 3.831 | 3.890 | 3.713 | 3.762 | 1,052,100 | -0.08(-2.06%) |
Sep 16, 2019 | 3.811 | 3.880 | 3.772 | 3.841 | 953,263 | +0.03(+0.78%) |
Sep 13, 2019 | 3.801 | 3.890 | 3.782 | 3.811 | 1,495,058 | +0.04(+1.05%) |
Sep 12, 2019 | 3.693 | 3.821 | 3.643 | 3.772 | 1,261,142 | +0.06(+1.60%) |
Sep 11, 2019 | 3.683 | 3.713 | 3.624 | 3.713 | 1,679,820 | +0.10(+2.73%) |
Sep 10, 2019 | 3.643 | 3.722 | 3.560 | 3.614 | 3,578,013 | -0.02(-0.54%) |
Sep 09, 2019 | 3.594 | 3.693 | 3.594 | 3.634 | 1,246,691 | +0.07(+1.94%) |
Sep 06, 2019 | 3.564 | 3.599 | 3.505 | 3.564 | 1,092,176 | +0.01(+0.28%) |
Sep 05, 2019 | 3.485 | 3.594 | 3.476 | 3.555 | 1,571,103 | +0.09(+2.56%) |
Sep 04, 2019 | 3.397 | 3.490 | 3.387 | 3.466 | 1,303,605 | +0.11(+3.24%) |
Sep 03, 2019 | 3.466 | 3.495 | 3.293 | 3.357 | 1,741,674 | -0.16(-4.49%) |
Aug 30, 2019 | 3.495 | 3.555 | 3.456 | 3.515 | 778,115 | +0.03(+0.85%) |
Aug 29, 2019 | 3.456 | 3.495 | 3.426 | 3.485 | 1,297,198 | +0.07(+2.02%) |
Aug 28, 2019 | 3.288 | 3.436 | 3.259 | 3.416 | 1,365,038 | +0.12(+3.59%) |
Aug 27, 2019 | 3.494 | 3.494 | 3.288 | 3.298 | 905,213 | -0.16(-4.55%) |
Aug 26, 2019 | 3.504 | 3.519 | 3.396 | 3.455 | 731,194 | -0.01(-0.28%) |
Aug 23, 2019 | 3.720 | 3.740 | 3.445 | 3.465 | 1,224,747 | -0.30(-8.07%) |
Aug 22, 2019 | 3.632 | 3.803 | 3.573 | 3.769 | 1,944,306 | +0.15(+4.06%) |
Aug 21, 2019 | 3.700 | 3.700 | 3.612 | 3.622 | 1,349,355 | -0.02(-0.54%) |
Aug 20, 2019 | 3.681 | 3.740 | 3.622 | 3.641 | 1,582,068 | -0.03(-0.80%) |
Aug 19, 2019 | 3.632 | 3.789 | 3.632 | 3.671 | 2,620,872 | +0.09(+2.47%) |
Aug 16, 2019 | 3.543 | 3.671 | 3.514 | 3.583 | 1,849,194 | +0.06(+1.67%) |
Aug 15, 2019 | 3.504 | 3.690 | 3.455 | 3.524 | 2,306,529 | +0.15(+4.36%) |
Aug 14, 2019 | 3.484 | 3.524 | 3.327 | 3.376 | 1,884,482 | -0.20(-5.49%) |
Aug 13, 2019 | 3.268 | 3.641 | 3.259 | 3.573 | 2,232,466 | +0.30(+9.31%) |
Aug 12, 2019 | 3.052 | 3.347 | 3.043 | 3.268 | 4,601,360 | -0.21(-5.93%) |
Aug 09, 2019 | 3.416 | 3.533 | 3.337 | 3.475 | 2,222,598 | +0.09(+2.61%) |
Aug 08, 2019 | 3.337 | 3.583 | 3.317 | 3.386 | 3,767,810 | +0.09(+2.68%) |
Aug 07, 2019 | 4.014 | 4.014 | 2.886 | 3.298 | 15,810,893 | -1.86(-36.00%) |
Aug 06, 2019 | 5.153 | 5.231 | 5.045 | 5.153 | 2,107,579 | +0.02(+0.38%) |
Aug 05, 2019 | 5.153 | 5.153 | 4.986 | 5.133 | 1,293,483 | -0.08(-1.51%) |
Aug 02, 2019 | 5.251 | 5.271 | 5.084 | 5.212 | 946,807 | -0.04(-0.75%) |