Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.610 | 4.010 | 3.480 | 4.000 | 2,635,665 | +0.58(+16.96%) |
Oct 30, 2019 | 3.450 | 3.495 | 3.290 | 3.420 | 1,166,292 | -0.05(-1.44%) |
Oct 29, 2019 | 3.590 | 3.615 | 3.450 | 3.470 | 705,881 | -0.12(-3.34%) |
Oct 28, 2019 | 3.530 | 3.670 | 3.530 | 3.590 | 754,648 | +0.05(+1.41%) |
Oct 25, 2019 | 3.520 | 3.600 | 3.460 | 3.540 | 520,500 | -0.01(-0.28%) |
Oct 24, 2019 | 3.630 | 3.640 | 3.510 | 3.550 | 635,720 | -0.07(-1.93%) |
Oct 23, 2019 | 3.590 | 3.640 | 3.490 | 3.620 | 717,673 | +0.01(+0.28%) |
Oct 22, 2019 | 3.490 | 3.630 | 3.430 | 3.610 | 625,926 | +0.10(+2.85%) |
Oct 21, 2019 | 3.450 | 3.631 | 3.450 | 3.510 | 493,710 | +0.04(+1.15%) |
Oct 18, 2019 | 3.440 | 3.520 | 3.400 | 3.470 | 501,900 | +0.02(+0.58%) |
Oct 17, 2019 | 3.400 | 3.470 | 3.350 | 3.450 | 662,237 | +0.05(+1.47%) |
Oct 16, 2019 | 3.460 | 3.540 | 3.360 | 3.400 | 604,478 | -0.10(-2.86%) |
Oct 15, 2019 | 3.300 | 3.671 | 3.270 | 3.500 | 961,902 | +0.17(+5.11%) |
Oct 14, 2019 | 3.410 | 3.440 | 3.240 | 3.330 | 608,077 | -0.10(-3.06%) |
Oct 11, 2019 | 3.420 | 3.590 | 3.400 | 3.435 | 790,600 | +0.08(+2.23%) |
Oct 10, 2019 | 3.350 | 3.430 | 3.280 | 3.360 | 958,938 | -0.03(-0.88%) |
Oct 09, 2019 | 3.680 | 3.690 | 3.370 | 3.390 | 1,210,345 | -0.27(-7.38%) |
Oct 08, 2019 | 3.730 | 3.840 | 3.500 | 3.660 | 1,647,648 | -0.10(-2.66%) |
Oct 07, 2019 | 4.080 | 4.130 | 3.750 | 3.760 | 1,600,482 | -0.32(-7.84%) |
Oct 04, 2019 | 4.470 | 4.520 | 4.000 | 4.080 | 1,663,000 | -0.36(-8.11%) |
Oct 03, 2019 | 4.460 | 4.510 | 4.300 | 4.440 | 936,102 | -0.08(-1.77%) |
Oct 02, 2019 | 4.650 | 4.660 | 4.380 | 4.520 | 913,803 | -0.17(-3.62%) |
Oct 01, 2019 | 4.770 | 4.840 | 4.610 | 4.690 | 801,587 | -0.07(-1.47%) |
Sep 30, 2019 | 4.770 | 4.850 | 4.600 | 4.760 | 971,088 | +0.00(+0.11%) |
Sep 27, 2019 | 4.720 | 4.910 | 4.590 | 4.755 | 894,200 | +0.04(+0.74%) |
Sep 26, 2019 | 4.760 | 4.870 | 4.540 | 4.720 | 744,203 | -0.04(-0.84%) |
Sep 25, 2019 | 4.550 | 4.910 | 4.550 | 4.760 | 1,575,065 | +0.25(+5.54%) |
Sep 24, 2019 | 4.530 | 4.650 | 4.370 | 4.510 | 1,782,215 | +0.06(+1.35%) |
Sep 23, 2019 | 4.290 | 4.620 | 4.290 | 4.450 | 1,400,934 | +0.15(+3.49%) |
Sep 20, 2019 | 4.200 | 4.360 | 4.160 | 4.300 | 5,208,200 | +0.11(+2.63%) |
Sep 19, 2019 | 4.170 | 4.290 | 4.060 | 4.190 | 2,048,167 | +0.05(+1.21%) |
Sep 18, 2019 | 4.280 | 4.390 | 4.120 | 4.140 | 2,262,949 | -0.15(-3.50%) |
Sep 17, 2019 | 4.440 | 4.450 | 4.150 | 4.290 | 2,089,979 | -0.19(-4.24%) |
Sep 16, 2019 | 4.720 | 4.750 | 4.410 | 4.480 | 1,874,193 | -0.22(-4.68%) |
Sep 13, 2019 | 5.330 | 5.450 | 4.670 | 4.700 | 1,508,300 | -0.66(-12.31%) |
Sep 12, 2019 | 5.390 | 5.510 | 5.230 | 5.360 | 1,161,509 | +0.04(+0.75%) |
Sep 11, 2019 | 5.100 | 5.560 | 5.060 | 5.320 | 1,993,677 | +0.25(+4.93%) |
Sep 10, 2019 | 4.670 | 5.100 | 4.610 | 5.070 | 1,588,399 | +0.42(+9.03%) |
Sep 09, 2019 | 4.340 | 4.740 | 4.300 | 4.650 | 1,001,019 | +0.35(+8.14%) |
Sep 06, 2019 | 4.170 | 4.318 | 4.120 | 4.300 | 610,000 | +0.12(+2.87%) |
Sep 05, 2019 | 4.050 | 4.230 | 4.050 | 4.180 | 686,714 | +0.15(+3.72%) |
Sep 04, 2019 | 4.140 | 4.240 | 4.030 | 4.030 | 592,680 | -0.08(-1.95%) |
Sep 03, 2019 | 4.010 | 4.240 | 3.950 | 4.110 | 1,097,393 | +0.08(+1.99%) |
Aug 30, 2019 | 4.070 | 4.130 | 3.990 | 4.030 | 917,900 | -0.02(-0.49%) |
Aug 29, 2019 | 4.150 | 4.260 | 3.900 | 4.050 | 1,153,540 | -0.10(-2.41%) |
Aug 28, 2019 | 4.020 | 4.190 | 3.930 | 4.150 | 741,577 | +0.09(+2.22%) |
Aug 27, 2019 | 4.310 | 4.390 | 3.990 | 4.060 | 1,188,588 | -0.27(-6.24%) |
Aug 26, 2019 | 4.450 | 4.500 | 4.290 | 4.330 | 682,575 | -0.09(-2.04%) |
Aug 23, 2019 | 4.570 | 4.600 | 4.400 | 4.420 | 553,700 | -0.19(-4.12%) |
Aug 22, 2019 | 4.590 | 4.645 | 4.500 | 4.610 | 581,121 | +0.03(+0.66%) |
Aug 21, 2019 | 4.590 | 4.670 | 4.490 | 4.580 | 519,353 | +0.05(+1.10%) |
Aug 20, 2019 | 4.440 | 4.600 | 4.440 | 4.530 | 600,170 | +0.06(+1.34%) |
Aug 19, 2019 | 4.490 | 4.600 | 4.390 | 4.470 | 631,998 | +0.00(+0.00%) |
Aug 16, 2019 | 4.320 | 4.500 | 4.200 | 4.470 | 737,400 | +0.18(+4.20%) |
Aug 15, 2019 | 4.620 | 4.680 | 4.290 | 4.290 | 988,713 | -0.36(-7.74%) |
Aug 14, 2019 | 4.820 | 4.830 | 4.600 | 4.650 | 661,399 | -0.17(-3.53%) |
Aug 13, 2019 | 4.630 | 5.030 | 4.620 | 4.820 | 1,006,604 | +0.16(+3.43%) |
Aug 12, 2019 | 4.780 | 4.880 | 4.550 | 4.660 | 889,321 | -0.14(-2.92%) |
Aug 09, 2019 | 4.840 | 4.850 | 4.690 | 4.800 | 846,800 | +0.04(+0.84%) |
Aug 08, 2019 | 4.940 | 5.050 | 4.665 | 4.760 | 1,064,060 | -0.16(-3.25%) |
Aug 07, 2019 | 5.340 | 5.420 | 4.880 | 4.920 | 1,445,248 | -0.49(-9.06%) |
Aug 06, 2019 | 5.260 | 5.410 | 5.200 | 5.410 | 1,139,157 | +0.17(+3.24%) |
Aug 05, 2019 | 5.050 | 5.280 | 4.960 | 5.240 | 1,805,330 | +0.11(+2.14%) |
Aug 02, 2019 | 4.770 | 5.130 | 4.660 | 5.130 | 1,309,700 | +0.37(+7.77%) |