Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.950 | 4.950 | 4.500 | 4.880 | 58,038 | -0.01(-0.20%) |
Oct 30, 2019 | 4.380 | 5.000 | 4.300 | 4.890 | 101,210 | +0.48(+10.88%) |
Oct 29, 2019 | 4.800 | 4.990 | 4.410 | 4.410 | 96,612 | -0.36(-7.55%) |
Oct 28, 2019 | 4.440 | 4.800 | 4.220 | 4.770 | 142,509 | +0.37(+8.41%) |
Oct 25, 2019 | 4.370 | 4.450 | 4.350 | 4.400 | 33,600 | +0.05(+1.15%) |
Oct 24, 2019 | 4.350 | 4.350 | 4.200 | 4.350 | 18,928 | +0.01(+0.23%) |
Oct 23, 2019 | 4.280 | 4.360 | 4.200 | 4.340 | 18,865 | +0.10(+2.36%) |
Oct 22, 2019 | 4.310 | 4.390 | 4.060 | 4.240 | 23,768 | +0.04(+0.95%) |
Oct 21, 2019 | 4.000 | 4.437 | 4.000 | 4.200 | 79,413 | +0.16(+3.83%) |
Oct 18, 2019 | 4.030 | 4.114 | 4.010 | 4.045 | 6,300 | -0.01(-0.37%) |
Oct 17, 2019 | 4.040 | 4.150 | 4.000 | 4.060 | 24,458 | +0.06(+1.50%) |
Oct 16, 2019 | 3.960 | 4.130 | 3.920 | 4.000 | 21,999 | +0.03(+0.76%) |
Oct 15, 2019 | 4.050 | 4.180 | 3.950 | 3.970 | 36,502 | -0.04(-1.00%) |
Oct 14, 2019 | 3.680 | 4.070 | 3.650 | 4.010 | 91,865 | +0.33(+8.97%) |
Oct 11, 2019 | 3.720 | 3.750 | 3.663 | 3.680 | 15,500 | +0.00(+0.00%) |
Oct 10, 2019 | 3.410 | 3.830 | 3.401 | 3.680 | 40,171 | +0.26(+7.60%) |
Oct 09, 2019 | 3.500 | 3.835 | 3.420 | 3.420 | 68,301 | -0.13(-3.66%) |
Oct 08, 2019 | 3.820 | 3.822 | 3.550 | 3.550 | 48,007 | -0.27(-7.07%) |
Oct 07, 2019 | 3.840 | 3.850 | 3.680 | 3.820 | 35,051 | +0.03(+0.79%) |
Oct 04, 2019 | 3.540 | 3.910 | 3.340 | 3.790 | 25,300 | +0.22(+6.16%) |
Oct 03, 2019 | 3.440 | 3.580 | 3.300 | 3.570 | 44,472 | +0.14(+4.08%) |
Oct 02, 2019 | 3.290 | 3.470 | 3.000 | 3.430 | 223,302 | +0.12(+3.63%) |
Oct 01, 2019 | 3.420 | 3.680 | 3.290 | 3.310 | 100,499 | -0.28(-7.80%) |
Sep 30, 2019 | 3.690 | 3.860 | 3.360 | 3.590 | 90,675 | -0.10(-2.71%) |
Sep 27, 2019 | 3.690 | 3.760 | 3.501 | 3.690 | 80,800 | +0.04(+1.10%) |
Sep 26, 2019 | 3.880 | 3.880 | 3.600 | 3.650 | 71,512 | -0.22(-5.68%) |
Sep 25, 2019 | 4.040 | 4.040 | 3.870 | 3.870 | 100,242 | -0.20(-4.91%) |
Sep 24, 2019 | 4.240 | 4.440 | 4.030 | 4.070 | 155,273 | -0.13(-3.10%) |
Sep 23, 2019 | 4.270 | 4.300 | 3.900 | 4.200 | 101,246 | +0.00(+0.00%) |
Sep 20, 2019 | 3.950 | 4.210 | 3.840 | 4.200 | 301,500 | +0.36(+9.38%) |
Sep 19, 2019 | 3.600 | 3.960 | 3.560 | 3.840 | 308,483 | +0.25(+6.96%) |
Sep 18, 2019 | 3.600 | 3.710 | 3.500 | 3.590 | 26,506 | -0.02(-0.55%) |
Sep 17, 2019 | 3.600 | 3.840 | 3.600 | 3.610 | 92,222 | -0.04(-1.10%) |
Sep 16, 2019 | 3.690 | 3.690 | 3.460 | 3.650 | 23,269 | -0.00(-0.00%) |
Sep 13, 2019 | 3.650 | 3.790 | 3.410 | 3.650 | 190,400 | -0.02(-0.54%) |
Sep 12, 2019 | 3.630 | 3.670 | 3.410 | 3.670 | 57,819 | +0.06(+1.66%) |
Sep 11, 2019 | 3.540 | 3.700 | 3.425 | 3.610 | 105,549 | +0.03(+0.84%) |
Sep 10, 2019 | 3.630 | 3.690 | 3.390 | 3.580 | 75,025 | +0.04(+1.13%) |
Sep 09, 2019 | 3.370 | 3.740 | 3.285 | 3.540 | 178,810 | +0.16(+4.73%) |
Sep 06, 2019 | 3.430 | 3.480 | 3.260 | 3.380 | 62,600 | -0.05(-1.46%) |
Sep 05, 2019 | 3.350 | 3.450 | 3.320 | 3.430 | 213,148 | +0.15(+4.57%) |
Sep 04, 2019 | 2.772 | 3.347 | 2.772 | 3.280 | 309,209 | +0.50(+17.99%) |
Sep 03, 2019 | 2.750 | 2.780 | 2.731 | 2.780 | 15,865 | +0.06(+2.21%) |
Aug 30, 2019 | 2.750 | 2.750 | 2.683 | 2.720 | 7,000 | +0.12(+4.62%) |
Aug 29, 2019 | 2.610 | 2.750 | 2.600 | 2.600 | 16,008 | -0.09(-3.35%) |
Aug 28, 2019 | 2.690 | 2.690 | 2.560 | 2.690 | 2,710 | +0.00(+0.00%) |
Aug 27, 2019 | 2.590 | 2.690 | 2.590 | 2.690 | 10,006 | +0.15(+5.79%) |
Aug 26, 2019 | 2.710 | 2.740 | 2.543 | 2.543 | 32,856 | -0.16(-5.83%) |
Aug 23, 2019 | 2.750 | 2.783 | 2.700 | 2.700 | 33,100 | -0.08(-2.88%) |
Aug 22, 2019 | 2.680 | 2.790 | 2.650 | 2.780 | 66,592 | +0.13(+4.91%) |
Aug 21, 2019 | 2.480 | 2.650 | 2.475 | 2.650 | 44,360 | +0.18(+7.29%) |
Aug 20, 2019 | 2.450 | 2.500 | 2.360 | 2.470 | 50,088 | +0.03(+1.23%) |
Aug 19, 2019 | 2.070 | 2.450 | 2.070 | 2.440 | 123,602 | +0.36(+17.31%) |
Aug 16, 2019 | 2.020 | 2.087 | 2.000 | 2.080 | 22,500 | +0.08(+4.00%) |
Aug 15, 2019 | 2.180 | 2.200 | 2.000 | 2.000 | 81,273 | -0.10(-4.76%) |
Aug 14, 2019 | 2.100 | 2.100 | 2.000 | 2.100 | 8,332 | +0.00(+0.00%) |
Aug 13, 2019 | 2.010 | 2.100 | 2.010 | 2.100 | 7,948 | +0.06(+2.94%) |
Aug 12, 2019 | 2.040 | 2.040 | 2.025 | 2.040 | 8,101 | +0.02(+0.74%) |
Aug 09, 2019 | 2.017 | 2.040 | 2.010 | 2.025 | 2,700 | +0.02(+1.25%) |
Aug 08, 2019 | 2.010 | 2.040 | 2.000 | 2.000 | 3,268 | -0.02(-1.10%) |
Aug 07, 2019 | 2.039 | 2.040 | 2.022 | 2.022 | 2,731 | +0.01(+0.61%) |
Aug 06, 2019 | 2.000 | 2.040 | 2.000 | 2.010 | 3,734 | -0.01(-0.54%) |
Aug 05, 2019 | 2.000 | 2.040 | 1.970 | 2.021 | 18,494 | -0.02(-0.93%) |
Aug 02, 2019 | 2.000 | 2.040 | 2.000 | 2.040 | 9,000 | +0.07(+3.55%) |