Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.140 | 4.180 | 4.050 | 4.170 | 927,930 | +0.08(+1.96%) |
Oct 30, 2019 | 4.100 | 4.100 | 3.930 | 4.090 | 1,322,635 | +0.01(+0.25%) |
Oct 29, 2019 | 3.920 | 4.090 | 3.860 | 4.080 | 965,475 | +0.13(+3.29%) |
Oct 28, 2019 | 4.060 | 4.060 | 3.905 | 3.950 | 805,191 | -0.18(-4.36%) |
Oct 25, 2019 | 4.190 | 4.260 | 4.030 | 4.130 | 1,098,700 | +0.04(+0.98%) |
Oct 24, 2019 | 3.960 | 4.105 | 3.915 | 4.090 | 766,732 | +0.18(+4.60%) |
Oct 23, 2019 | 3.850 | 3.940 | 3.850 | 3.910 | 385,177 | +0.06(+1.56%) |
Oct 22, 2019 | 3.880 | 3.890 | 3.765 | 3.850 | 617,231 | -0.03(-0.77%) |
Oct 21, 2019 | 4.120 | 4.120 | 3.855 | 3.880 | 1,020,013 | -0.12(-3.00%) |
Oct 18, 2019 | 4.060 | 4.100 | 3.980 | 4.000 | 964,300 | +0.02(+0.50%) |
Oct 17, 2019 | 3.840 | 4.030 | 3.840 | 3.980 | 764,848 | +0.13(+3.38%) |
Oct 16, 2019 | 3.700 | 3.920 | 3.700 | 3.850 | 895,091 | +0.15(+4.05%) |
Oct 15, 2019 | 3.840 | 3.860 | 3.680 | 3.700 | 1,294,249 | -0.19(-4.88%) |
Oct 14, 2019 | 3.800 | 3.940 | 3.800 | 3.890 | 538,177 | +0.09(+2.37%) |
Oct 11, 2019 | 3.950 | 4.000 | 3.750 | 3.800 | 1,604,800 | -0.22(-5.47%) |
Oct 10, 2019 | 3.990 | 4.050 | 3.880 | 4.020 | 869,614 | -0.01(-0.25%) |
Oct 09, 2019 | 4.150 | 4.150 | 3.980 | 4.030 | 874,820 | -0.11(-2.66%) |
Oct 08, 2019 | 4.080 | 4.150 | 4.010 | 4.140 | 835,958 | +0.10(+2.48%) |
Oct 07, 2019 | 4.010 | 4.140 | 4.000 | 4.040 | 688,297 | -0.03(-0.74%) |
Oct 04, 2019 | 4.060 | 4.130 | 4.000 | 4.070 | 982,800 | +0.03(+0.74%) |
Oct 03, 2019 | 4.000 | 4.150 | 3.970 | 4.040 | 1,452,726 | +0.05(+1.25%) |
Oct 02, 2019 | 3.990 | 4.070 | 3.935 | 3.990 | 1,627,308 | +0.06(+1.53%) |
Oct 01, 2019 | 3.860 | 4.070 | 3.820 | 3.930 | 1,249,858 | +0.04(+1.03%) |
Sep 30, 2019 | 4.070 | 4.160 | 3.820 | 3.890 | 2,183,190 | -0.37(-8.69%) |
Sep 27, 2019 | 4.130 | 4.365 | 4.040 | 4.260 | 1,549,400 | +0.03(+0.71%) |
Sep 26, 2019 | 4.370 | 4.420 | 4.220 | 4.230 | 1,636,045 | -0.13(-2.98%) |
Sep 25, 2019 | 4.560 | 4.600 | 4.263 | 4.360 | 1,617,263 | -0.23(-5.01%) |
Sep 24, 2019 | 4.530 | 4.640 | 4.364 | 4.590 | 2,344,586 | +0.05(+1.10%) |
Sep 23, 2019 | 4.400 | 4.600 | 4.395 | 4.540 | 1,738,902 | +0.18(+4.13%) |
Sep 20, 2019 | 4.270 | 4.440 | 4.260 | 4.360 | 1,673,900 | +0.13(+3.07%) |
Sep 19, 2019 | 4.300 | 4.380 | 4.180 | 4.230 | 1,234,049 | -0.05(-1.17%) |
Sep 18, 2019 | 4.300 | 4.340 | 4.137 | 4.280 | 1,927,520 | -0.04(-0.93%) |
Sep 17, 2019 | 4.230 | 4.350 | 4.200 | 4.320 | 1,292,642 | +0.14(+3.35%) |
Sep 16, 2019 | 4.090 | 4.210 | 4.010 | 4.180 | 1,454,244 | +0.15(+3.72%) |
Sep 13, 2019 | 4.210 | 4.310 | 4.010 | 4.030 | 2,170,600 | -0.13(-3.12%) |
Sep 12, 2019 | 4.200 | 4.370 | 4.135 | 4.160 | 1,723,600 | +0.08(+1.96%) |
Sep 11, 2019 | 4.010 | 4.160 | 3.990 | 4.080 | 1,175,871 | -0.01(-0.24%) |
Sep 10, 2019 | 4.030 | 4.160 | 3.960 | 4.090 | 1,195,824 | +0.02(+0.49%) |
Sep 09, 2019 | 4.210 | 4.230 | 3.980 | 4.070 | 1,599,248 | -0.13(-3.10%) |
Sep 06, 2019 | 4.240 | 4.455 | 4.200 | 4.200 | 1,641,600 | -0.08(-1.87%) |
Sep 05, 2019 | 4.410 | 4.460 | 4.190 | 4.280 | 2,318,622 | -0.30(-6.55%) |
Sep 04, 2019 | 4.490 | 4.600 | 4.360 | 4.580 | 2,194,206 | +0.20(+4.57%) |
Sep 03, 2019 | 4.390 | 4.460 | 4.280 | 4.380 | 2,251,966 | +0.09(+2.10%) |
Aug 30, 2019 | 4.280 | 4.340 | 4.130 | 4.290 | 1,610,000 | +0.03(+0.70%) |
Aug 29, 2019 | 4.480 | 4.480 | 4.160 | 4.260 | 2,640,191 | -0.21(-4.70%) |
Aug 28, 2019 | 4.660 | 4.660 | 4.350 | 4.470 | 2,685,326 | +0.01(+0.22%) |
Aug 27, 2019 | 4.140 | 4.460 | 4.070 | 4.460 | 3,225,972 | +0.47(+11.78%) |
Aug 26, 2019 | 4.090 | 4.130 | 3.950 | 3.990 | 2,294,576 | -0.01(-0.25%) |
Aug 23, 2019 | 3.650 | 4.010 | 3.650 | 4.000 | 2,504,400 | +0.35(+9.59%) |
Aug 22, 2019 | 3.740 | 3.740 | 3.633 | 3.650 | 967,199 | -0.07(-1.88%) |
Aug 21, 2019 | 3.730 | 3.790 | 3.690 | 3.720 | 658,356 | -0.01(-0.27%) |
Aug 20, 2019 | 3.650 | 3.800 | 3.630 | 3.730 | 803,794 | +0.10(+2.75%) |
Aug 19, 2019 | 3.500 | 3.700 | 3.500 | 3.630 | 1,180,319 | +0.04(+1.11%) |
Aug 16, 2019 | 3.650 | 3.760 | 3.590 | 3.590 | 1,165,400 | -0.18(-4.77%) |
Aug 15, 2019 | 3.610 | 3.830 | 3.610 | 3.770 | 1,036,572 | +0.15(+4.14%) |
Aug 14, 2019 | 3.850 | 3.877 | 3.600 | 3.620 | 1,674,997 | -0.20(-5.24%) |
Aug 13, 2019 | 3.820 | 3.880 | 3.610 | 3.820 | 2,092,175 | +0.11(+2.96%) |
Aug 12, 2019 | 3.700 | 3.890 | 3.650 | 3.710 | 1,855,763 | -0.03(-0.80%) |
Aug 09, 2019 | 3.590 | 3.820 | 3.530 | 3.740 | 1,701,900 | +0.21(+5.95%) |
Aug 08, 2019 | 3.370 | 3.600 | 3.290 | 3.530 | 1,147,108 | +0.16(+4.75%) |
Aug 07, 2019 | 3.470 | 3.490 | 3.350 | 3.370 | 1,528,754 | +0.07(+2.12%) |
Aug 06, 2019 | 3.350 | 3.390 | 3.250 | 3.300 | 790,692 | -0.02(-0.60%) |
Aug 05, 2019 | 3.260 | 3.400 | 3.230 | 3.320 | 1,229,790 | +0.12(+3.75%) |
Aug 02, 2019 | 3.210 | 3.215 | 3.115 | 3.200 | 697,900 | -0.01(-0.31%) |