Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.890 | 3.980 | 3.710 | 3.910 | 23,933 | +0.08(+2.09%) |
Oct 30, 2019 | 3.820 | 3.940 | 3.790 | 3.830 | 13,004 | -0.04(-1.03%) |
Oct 29, 2019 | 3.880 | 4.000 | 3.850 | 3.870 | 17,369 | -0.03(-0.77%) |
Oct 28, 2019 | 3.850 | 4.070 | 3.780 | 3.900 | 83,227 | +0.05(+1.30%) |
Oct 25, 2019 | 3.860 | 4.000 | 3.730 | 3.850 | 71,900 | +0.05(+1.32%) |
Oct 24, 2019 | 3.950 | 3.960 | 3.640 | 3.800 | 93,765 | +0.19(+5.26%) |
Oct 23, 2019 | 3.630 | 3.640 | 3.580 | 3.610 | 15,240 | -0.07(-1.90%) |
Oct 22, 2019 | 3.750 | 3.780 | 3.630 | 3.680 | 27,429 | -0.06(-1.60%) |
Oct 21, 2019 | 3.700 | 3.750 | 3.630 | 3.740 | 20,725 | +0.04(+1.08%) |
Oct 18, 2019 | 3.600 | 3.700 | 3.467 | 3.700 | 35,200 | +0.08(+2.21%) |
Oct 17, 2019 | 3.490 | 3.700 | 3.490 | 3.620 | 35,729 | -0.03(-0.82%) |
Oct 16, 2019 | 3.380 | 3.670 | 3.380 | 3.650 | 54,692 | +0.15(+4.29%) |
Oct 15, 2019 | 3.420 | 3.970 | 3.370 | 3.500 | 202,183 | +0.23(+7.03%) |
Oct 14, 2019 | 3.250 | 3.320 | 3.182 | 3.270 | 10,283 | -0.02(-0.61%) |
Oct 11, 2019 | 3.190 | 3.339 | 3.185 | 3.290 | 40,800 | +0.12(+3.79%) |
Oct 10, 2019 | 3.400 | 3.400 | 3.170 | 3.170 | 39,239 | -0.24(-7.04%) |
Oct 09, 2019 | 3.550 | 3.550 | 3.360 | 3.410 | 32,647 | -0.12(-3.40%) |
Oct 08, 2019 | 3.550 | 3.660 | 3.440 | 3.530 | 95,211 | -0.04(-1.12%) |
Oct 07, 2019 | 3.580 | 3.600 | 3.478 | 3.570 | 20,875 | -0.04(-1.11%) |
Oct 04, 2019 | 3.470 | 3.665 | 3.470 | 3.610 | 26,900 | +0.10(+2.85%) |
Oct 03, 2019 | 3.550 | 3.720 | 3.420 | 3.510 | 49,848 | -0.08(-2.23%) |
Oct 02, 2019 | 3.670 | 3.730 | 3.510 | 3.590 | 49,268 | -0.09(-2.45%) |
Oct 01, 2019 | 3.820 | 3.830 | 3.680 | 3.680 | 52,185 | -0.16(-4.17%) |
Sep 30, 2019 | 4.110 | 4.200 | 3.650 | 3.840 | 96,741 | -0.07(-1.79%) |
Sep 27, 2019 | 3.780 | 4.280 | 3.650 | 3.910 | 141,600 | +0.21(+5.68%) |
Sep 26, 2019 | 3.690 | 3.740 | 3.600 | 3.700 | 51,855 | -0.01(-0.27%) |
Sep 25, 2019 | 3.660 | 3.750 | 3.520 | 3.710 | 43,612 | +0.02(+0.54%) |
Sep 24, 2019 | 3.870 | 3.950 | 3.500 | 3.690 | 87,158 | -0.20(-5.14%) |
Sep 23, 2019 | 3.960 | 4.020 | 3.850 | 3.890 | 95,151 | -0.09(-2.26%) |
Sep 20, 2019 | 4.160 | 4.190 | 3.950 | 3.980 | 76,300 | -0.19(-4.56%) |
Sep 19, 2019 | 4.070 | 4.180 | 4.050 | 4.170 | 44,783 | +0.07(+1.71%) |
Sep 18, 2019 | 4.050 | 4.160 | 4.050 | 4.100 | 107,602 | +0.02(+0.49%) |
Sep 17, 2019 | 4.010 | 4.160 | 4.010 | 4.080 | 55,412 | +0.04(+0.99%) |
Sep 16, 2019 | 4.080 | 4.130 | 3.930 | 4.040 | 102,296 | +0.07(+1.76%) |
Sep 13, 2019 | 4.080 | 4.080 | 3.830 | 3.970 | 46,400 | +0.00(+0.00%) |
Sep 12, 2019 | 3.830 | 4.100 | 3.690 | 3.970 | 94,895 | +0.19(+5.03%) |
Sep 11, 2019 | 3.380 | 4.190 | 3.270 | 3.780 | 263,064 | +0.53(+16.31%) |
Sep 10, 2019 | 2.960 | 3.360 | 2.960 | 3.250 | 105,157 | +0.27(+9.06%) |
Sep 09, 2019 | 2.900 | 3.080 | 2.900 | 2.980 | 53,076 | +0.03(+1.02%) |
Sep 06, 2019 | 2.900 | 2.990 | 2.880 | 2.950 | 42,700 | +0.07(+2.43%) |
Sep 05, 2019 | 2.950 | 2.970 | 2.880 | 2.880 | 29,714 | -0.05(-1.71%) |
Sep 04, 2019 | 2.960 | 3.000 | 2.900 | 2.930 | 22,397 | +0.07(+2.45%) |
Sep 03, 2019 | 2.860 | 2.990 | 2.800 | 2.860 | 55,072 | -0.01(-0.35%) |
Aug 30, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 36,000 | -0.06(-2.05%) |
Aug 29, 2019 | 2.930 | 2.970 | 2.900 | 2.930 | 30,259 | +0.00(+0.00%) |
Aug 28, 2019 | 2.870 | 3.000 | 2.790 | 2.930 | 48,066 | +0.19(+6.93%) |
Aug 27, 2019 | 2.790 | 2.840 | 2.710 | 2.740 | 15,974 | -0.06(-2.14%) |
Aug 26, 2019 | 2.860 | 2.950 | 2.710 | 2.800 | 50,579 | -0.07(-2.36%) |
Aug 23, 2019 | 2.940 | 3.010 | 2.810 | 2.868 | 46,400 | -0.08(-2.79%) |
Aug 22, 2019 | 2.940 | 3.030 | 2.810 | 2.950 | 90,616 | +0.05(+1.72%) |
Aug 21, 2019 | 2.980 | 3.110 | 2.900 | 2.900 | 70,634 | -0.10(-3.33%) |
Aug 20, 2019 | 3.060 | 3.150 | 2.960 | 3.000 | 58,444 | -0.01(-0.33%) |
Aug 19, 2019 | 2.950 | 3.150 | 2.910 | 3.010 | 58,140 | +0.06(+2.03%) |
Aug 16, 2019 | 2.820 | 3.020 | 2.820 | 2.950 | 76,000 | +0.06(+2.08%) |
Aug 15, 2019 | 2.820 | 3.040 | 2.770 | 2.890 | 79,432 | +0.05(+1.76%) |
Aug 14, 2019 | 2.850 | 3.010 | 2.740 | 2.840 | 87,209 | -0.01(-0.35%) |
Aug 13, 2019 | 3.010 | 3.050 | 2.830 | 2.850 | 66,106 | -0.16(-5.32%) |
Aug 12, 2019 | 2.830 | 3.050 | 2.820 | 3.010 | 78,980 | +0.18(+6.36%) |
Aug 09, 2019 | 2.830 | 2.890 | 2.820 | 2.830 | 74,800 | -0.03(-1.05%) |
Aug 08, 2019 | 3.000 | 3.100 | 2.840 | 2.860 | 90,533 | -0.33(-10.34%) |
Aug 07, 2019 | 3.140 | 3.290 | 3.050 | 3.190 | 85,466 | +0.04(+1.27%) |
Aug 06, 2019 | 2.890 | 3.180 | 2.850 | 3.150 | 97,341 | +0.22(+7.51%) |
Aug 05, 2019 | 2.960 | 2.960 | 2.750 | 2.930 | 53,552 | +0.16(+5.78%) |
Aug 02, 2019 | 2.570 | 2.970 | 2.570 | 2.770 | 114,400 | +0.19(+7.36%) |