Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.890 | 5.200 | 4.814 | 5.130 | 447,121 | +0.27(+5.56%) |
Oct 30, 2019 | 4.500 | 4.880 | 4.490 | 4.860 | 560,628 | +0.35(+7.76%) |
Oct 29, 2019 | 4.350 | 4.550 | 4.325 | 4.510 | 258,643 | +0.16(+3.68%) |
Oct 28, 2019 | 4.400 | 4.450 | 4.260 | 4.350 | 142,914 | +0.01(+0.23%) |
Oct 25, 2019 | 4.220 | 4.500 | 4.070 | 4.340 | 235,900 | +0.11(+2.60%) |
Oct 24, 2019 | 4.240 | 4.270 | 4.170 | 4.230 | 56,331 | +0.06(+1.44%) |
Oct 23, 2019 | 4.120 | 4.290 | 4.080 | 4.170 | 83,796 | +0.13(+3.22%) |
Oct 22, 2019 | 4.090 | 4.140 | 3.980 | 4.040 | 55,038 | +0.03(+0.75%) |
Oct 21, 2019 | 3.940 | 4.040 | 3.930 | 4.010 | 74,798 | +0.11(+2.82%) |
Oct 18, 2019 | 4.030 | 4.180 | 3.828 | 3.900 | 132,700 | -0.09(-2.26%) |
Oct 17, 2019 | 4.090 | 4.240 | 3.990 | 3.990 | 87,096 | -0.06(-1.48%) |
Oct 16, 2019 | 4.090 | 4.200 | 4.035 | 4.050 | 75,112 | -0.07(-1.70%) |
Oct 15, 2019 | 4.110 | 4.180 | 4.050 | 4.120 | 34,290 | +0.11(+2.74%) |
Oct 14, 2019 | 4.170 | 4.262 | 4.000 | 4.010 | 59,064 | -0.16(-3.84%) |
Oct 11, 2019 | 4.100 | 4.220 | 4.056 | 4.170 | 64,300 | +0.13(+3.22%) |
Oct 10, 2019 | 4.110 | 4.170 | 4.000 | 4.040 | 59,692 | -0.07(-1.70%) |
Oct 09, 2019 | 4.170 | 4.340 | 4.010 | 4.110 | 110,561 | -0.03(-0.72%) |
Oct 08, 2019 | 4.360 | 4.372 | 4.060 | 4.140 | 95,762 | -0.23(-5.26%) |
Oct 07, 2019 | 4.250 | 4.400 | 4.229 | 4.370 | 78,634 | +0.08(+1.86%) |
Oct 04, 2019 | 4.200 | 4.380 | 4.200 | 4.290 | 71,600 | +0.11(+2.63%) |
Oct 03, 2019 | 4.070 | 4.200 | 3.970 | 4.180 | 70,061 | +0.12(+2.96%) |
Oct 02, 2019 | 4.040 | 4.090 | 3.920 | 4.060 | 92,941 | +0.00(+0.00%) |
Oct 01, 2019 | 4.250 | 4.250 | 4.050 | 4.060 | 29,447 | -0.17(-4.02%) |
Sep 30, 2019 | 4.240 | 4.240 | 4.060 | 4.230 | 45,684 | +0.02(+0.48%) |
Sep 27, 2019 | 4.190 | 4.230 | 4.140 | 4.210 | 72,000 | +0.07(+1.69%) |
Sep 26, 2019 | 4.130 | 4.170 | 4.030 | 4.140 | 91,987 | -0.01(-0.24%) |
Sep 25, 2019 | 4.250 | 4.260 | 4.060 | 4.150 | 187,853 | -0.12(-2.81%) |
Sep 24, 2019 | 4.290 | 4.330 | 4.030 | 4.270 | 177,931 | -0.05(-1.16%) |
Sep 23, 2019 | 4.490 | 4.490 | 4.230 | 4.320 | 101,111 | -0.17(-3.79%) |
Sep 20, 2019 | 4.350 | 4.500 | 4.300 | 4.490 | 240,800 | +0.16(+3.70%) |
Sep 19, 2019 | 4.350 | 4.420 | 4.250 | 4.330 | 219,252 | +0.05(+1.17%) |
Sep 18, 2019 | 4.300 | 4.320 | 4.200 | 4.280 | 52,670 | -0.05(-1.15%) |
Sep 17, 2019 | 4.250 | 4.360 | 4.130 | 4.330 | 183,346 | +0.10(+2.36%) |
Sep 16, 2019 | 4.230 | 4.350 | 4.140 | 4.230 | 250,894 | +0.00(+0.00%) |
Sep 13, 2019 | 4.080 | 4.300 | 4.070 | 4.230 | 365,600 | +0.13(+3.12%) |
Sep 12, 2019 | 3.960 | 4.140 | 3.850 | 4.102 | 228,259 | +0.11(+2.81%) |
Sep 11, 2019 | 3.800 | 4.000 | 3.790 | 3.990 | 93,241 | +0.17(+4.45%) |
Sep 10, 2019 | 3.840 | 3.880 | 3.637 | 3.820 | 222,307 | -0.04(-1.04%) |
Sep 09, 2019 | 3.850 | 3.910 | 3.810 | 3.860 | 32,469 | -0.03(-0.77%) |
Sep 06, 2019 | 3.810 | 3.900 | 3.750 | 3.890 | 98,200 | +0.08(+2.10%) |
Sep 05, 2019 | 3.770 | 3.885 | 3.730 | 3.810 | 99,876 | +0.07(+1.87%) |
Sep 04, 2019 | 3.700 | 3.780 | 3.700 | 3.740 | 73,174 | +0.05(+1.36%) |
Sep 03, 2019 | 3.750 | 3.790 | 3.650 | 3.690 | 62,165 | -0.16(-4.16%) |
Aug 30, 2019 | 3.710 | 3.850 | 3.670 | 3.850 | 61,600 | +0.15(+4.05%) |
Aug 29, 2019 | 4.070 | 4.070 | 3.700 | 3.700 | 349,905 | -0.35(-8.64%) |
Aug 28, 2019 | 3.980 | 4.100 | 3.950 | 4.050 | 79,027 | +0.05(+1.25%) |
Aug 27, 2019 | 4.000 | 4.120 | 3.960 | 4.000 | 156,560 | -0.06(-1.48%) |
Aug 26, 2019 | 3.940 | 4.090 | 3.870 | 4.060 | 190,088 | +0.10(+2.53%) |
Aug 23, 2019 | 4.080 | 4.090 | 3.910 | 3.960 | 160,600 | -0.08(-1.98%) |
Aug 22, 2019 | 3.990 | 4.090 | 3.880 | 4.040 | 133,969 | +0.07(+1.76%) |
Aug 21, 2019 | 3.930 | 4.030 | 3.876 | 3.970 | 126,131 | +0.06(+1.53%) |
Aug 20, 2019 | 3.840 | 3.930 | 3.810 | 3.910 | 107,656 | +0.02(+0.51%) |
Aug 19, 2019 | 3.800 | 3.970 | 3.760 | 3.890 | 256,591 | +0.10(+2.64%) |
Aug 16, 2019 | 3.540 | 3.800 | 3.540 | 3.790 | 138,100 | +0.25(+7.06%) |
Aug 15, 2019 | 3.590 | 3.750 | 3.540 | 3.540 | 42,954 | -0.12(-3.28%) |
Aug 14, 2019 | 3.680 | 3.680 | 3.410 | 3.660 | 190,432 | -0.14(-3.68%) |
Aug 13, 2019 | 3.570 | 3.830 | 3.506 | 3.800 | 269,494 | +0.19(+5.26%) |
Aug 12, 2019 | 3.500 | 3.640 | 3.490 | 3.610 | 81,231 | +0.06(+1.69%) |
Aug 09, 2019 | 3.550 | 3.550 | 3.440 | 3.550 | 159,100 | -0.02(-0.56%) |
Aug 08, 2019 | 3.300 | 3.650 | 3.220 | 3.570 | 204,106 | +0.32(+9.85%) |
Aug 07, 2019 | 3.300 | 3.320 | 3.160 | 3.250 | 145,344 | -0.04(-1.22%) |
Aug 06, 2019 | 3.010 | 3.390 | 3.010 | 3.290 | 197,611 | +0.28(+9.30%) |
Aug 05, 2019 | 3.070 | 3.110 | 2.960 | 3.010 | 483,687 | -0.17(-5.35%) |
Aug 02, 2019 | 3.100 | 3.255 | 3.070 | 3.180 | 66,200 | +0.06(+1.92%) |