Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.250 | 3.575 | 3.250 | 3.570 | 4,621 | +0.40(+12.44%) |
Oct 30, 2019 | 2.975 | 3.495 | 2.975 | 3.175 | 5,062 | -0.17(-4.94%) |
Oct 29, 2019 | 3.300 | 3.500 | 2.825 | 3.340 | 6,640 | +0.15(+4.70%) |
Oct 28, 2019 | 3.400 | 3.450 | 3.080 | 3.190 | 7,180 | -0.06(-1.85%) |
Oct 25, 2019 | 3.060 | 3.427 | 2.555 | 3.250 | 12,800 | +0.25(+8.33%) |
Oct 24, 2019 | 3.500 | 3.500 | 2.872 | 3.000 | 25,518 | -0.51(-14.53%) |
Oct 23, 2019 | 3.420 | 3.620 | 3.240 | 3.510 | 1,088 | +0.04(+1.15%) |
Oct 22, 2019 | 3.460 | 3.675 | 3.460 | 3.470 | 2,673 | -0.03(-0.86%) |
Oct 21, 2019 | 3.230 | 3.605 | 3.230 | 3.500 | 2,001 | +0.21(+6.48%) |
Oct 18, 2019 | 3.620 | 3.645 | 3.250 | 3.287 | 6,500 | -0.21(-6.08%) |
Oct 17, 2019 | 3.742 | 3.742 | 3.500 | 3.500 | 1,009,656 | -0.04(-1.13%) |
Oct 16, 2019 | 3.780 | 3.780 | 3.370 | 3.540 | 14,070 | -0.09(-2.48%) |
Oct 15, 2019 | 3.640 | 3.920 | 3.590 | 3.630 | 40,647 | -0.03(-0.82%) |
Oct 14, 2019 | 3.630 | 3.714 | 3.610 | 3.660 | 4,594 | +0.01(+0.28%) |
Oct 11, 2019 | 4.080 | 4.120 | 3.650 | 3.650 | 33,800 | -0.42(-10.32%) |
Oct 10, 2019 | 4.970 | 4.970 | 4.000 | 4.070 | 25,463 | -0.19(-4.46%) |
Oct 09, 2019 | 4.150 | 4.505 | 4.150 | 4.260 | 15,742 | +0.23(+5.70%) |
Oct 08, 2019 | 4.240 | 4.280 | 4.015 | 4.030 | 7,582 | +0.01(+0.25%) |
Oct 07, 2019 | 4.190 | 4.330 | 4.010 | 4.020 | 4,331 | -0.09(-2.19%) |
Oct 04, 2019 | 3.760 | 4.300 | 3.760 | 4.110 | 33,500 | +0.45(+12.30%) |
Oct 03, 2019 | 3.690 | 3.860 | 3.660 | 3.660 | 1,945 | -0.04(-1.08%) |
Oct 02, 2019 | 3.660 | 3.920 | 3.650 | 3.700 | 31,032 | +0.05(+1.37%) |
Oct 01, 2019 | 3.800 | 3.970 | 3.650 | 3.650 | 37,659 | -0.15(-3.95%) |
Sep 30, 2019 | 3.750 | 3.930 | 3.660 | 3.800 | 34,725 | +0.07(+1.88%) |
Sep 27, 2019 | 3.810 | 3.940 | 3.690 | 3.730 | 34,700 | -0.18(-4.60%) |
Sep 26, 2019 | 3.750 | 3.990 | 3.750 | 3.910 | 15,922 | +0.17(+4.55%) |
Sep 25, 2019 | 3.860 | 3.890 | 3.740 | 3.740 | 12,901 | -0.10(-2.60%) |
Sep 24, 2019 | 3.920 | 3.980 | 3.720 | 3.840 | 15,192 | -0.02(-0.52%) |
Sep 23, 2019 | 3.780 | 4.040 | 3.740 | 3.860 | 32,421 | +0.03(+0.78%) |
Sep 20, 2019 | 3.770 | 3.905 | 3.745 | 3.830 | 7,800 | +0.16(+4.36%) |
Sep 19, 2019 | 3.780 | 3.920 | 3.670 | 3.670 | 5,429 | -0.01(-0.27%) |
Sep 18, 2019 | 3.950 | 3.995 | 3.670 | 3.680 | 25,802 | -0.18(-4.66%) |
Sep 17, 2019 | 4.110 | 4.110 | 3.840 | 3.860 | 2,183 | -0.22(-5.39%) |
Sep 16, 2019 | 3.810 | 4.230 | 3.810 | 4.080 | 6,490 | +0.27(+7.09%) |
Sep 13, 2019 | 3.930 | 4.000 | 3.810 | 3.810 | 3,400 | +0.04(+1.06%) |
Sep 12, 2019 | 4.000 | 4.040 | 3.760 | 3.770 | 68,079 | +0.01(+0.27%) |
Sep 11, 2019 | 3.960 | 3.990 | 3.760 | 3.760 | 92,780 | +0.09(+2.45%) |
Sep 10, 2019 | 3.680 | 3.990 | 3.670 | 3.670 | 102,674 | -0.03(-0.81%) |
Sep 09, 2019 | 3.860 | 3.990 | 3.680 | 3.700 | 1,243 | -0.25(-6.33%) |
Sep 06, 2019 | 3.990 | 3.990 | 3.680 | 3.950 | 3,500 | -0.08(-2.02%) |
Sep 05, 2019 | 4.050 | 4.050 | 3.670 | 4.032 | 923 | +0.39(+10.76%) |
Sep 04, 2019 | 3.800 | 3.800 | 3.580 | 3.640 | 2,681 | +0.07(+1.96%) |
Sep 03, 2019 | 3.700 | 3.800 | 3.550 | 3.570 | 18,459 | -0.29(-7.51%) |
Aug 30, 2019 | 3.905 | 3.905 | 3.850 | 3.860 | 4,400 | -0.16(-3.98%) |
Aug 29, 2019 | 3.940 | 4.060 | 3.715 | 4.020 | 4,175 | +0.31(+8.36%) |
Aug 28, 2019 | 3.790 | 4.000 | 3.660 | 3.710 | 5,449 | +0.09(+2.49%) |
Aug 27, 2019 | 3.880 | 3.880 | 3.550 | 3.620 | 7,690 | -0.27(-6.94%) |
Aug 26, 2019 | 3.980 | 4.080 | 3.880 | 3.890 | 5,209 | -0.16(-3.95%) |
Aug 23, 2019 | 4.040 | 4.130 | 3.840 | 4.050 | 13,000 | +0.00(+0.00%) |
Aug 22, 2019 | 4.050 | 4.130 | 4.000 | 4.050 | 3,889 | +0.05(+1.25%) |
Aug 21, 2019 | 4.020 | 4.130 | 4.000 | 4.000 | 10,069 | -0.05(-1.23%) |
Aug 20, 2019 | 3.950 | 4.060 | 3.910 | 4.050 | 2,773 | -0.05(-1.22%) |
Aug 19, 2019 | 4.110 | 4.110 | 3.780 | 4.100 | 7,175 | +0.05(+1.23%) |
Aug 16, 2019 | 3.890 | 4.050 | 3.880 | 4.050 | 8,100 | +0.14(+3.58%) |
Aug 15, 2019 | 3.930 | 4.180 | 3.530 | 3.910 | 19,549 | +0.30(+8.31%) |
Aug 14, 2019 | 3.730 | 4.190 | 3.470 | 3.610 | 13,458 | -0.15(-3.99%) |
Aug 13, 2019 | 3.800 | 4.180 | 3.610 | 3.760 | 22,317 | +0.20(+5.62%) |
Aug 12, 2019 | 3.740 | 3.850 | 3.560 | 3.560 | 6,244 | -0.22(-5.82%) |
Aug 09, 2019 | 3.770 | 4.280 | 3.550 | 3.780 | 28,700 | +0.04(+1.07%) |
Aug 08, 2019 | 3.500 | 3.940 | 3.500 | 3.740 | 8,166 | +0.29(+8.41%) |
Aug 07, 2019 | 3.400 | 3.540 | 3.100 | 3.450 | 23,599 | +0.14(+4.23%) |
Aug 06, 2019 | 4.070 | 4.070 | 3.310 | 3.310 | 39,604 | -0.69(-17.25%) |
Aug 05, 2019 | 4.200 | 4.880 | 3.790 | 4.000 | 48,174 | -0.16(-3.85%) |
Aug 02, 2019 | 4.050 | 4.190 | 4.050 | 4.160 | 30,200 | +0.21(+5.32%) |