Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.747 | 3.766 | 3.688 | 3.707 | 6,282,036 | -0.07(-1.82%) |
Oct 30, 2019 | 3.924 | 3.943 | 3.747 | 3.776 | 18,099,090 | -0.17(-4.24%) |
Oct 29, 2019 | 4.002 | 4.032 | 3.943 | 3.943 | 5,060,727 | -0.08(-1.96%) |
Oct 28, 2019 | 3.933 | 4.032 | 3.919 | 4.022 | 6,143,393 | +0.11(+2.76%) |
Oct 25, 2019 | 3.855 | 3.933 | 3.806 | 3.914 | 6,854,312 | +0.08(+2.05%) |
Oct 24, 2019 | 4.022 | 4.022 | 3.766 | 3.835 | 14,795,517 | -0.29(-6.92%) |
Oct 23, 2019 | 4.081 | 4.130 | 4.032 | 4.120 | 8,243,417 | +0.05(+1.21%) |
Oct 22, 2019 | 3.992 | 4.091 | 3.978 | 4.071 | 7,096,313 | +0.06(+1.47%) |
Oct 21, 2019 | 4.032 | 4.051 | 3.983 | 4.012 | 2,874,644 | +0.00(+0.00%) |
Oct 18, 2019 | 4.012 | 4.081 | 3.933 | 4.012 | 6,512,721 | +0.01(+0.25%) |
Oct 17, 2019 | 4.051 | 4.125 | 4.002 | 4.002 | 3,845,056 | -0.06(-1.45%) |
Oct 16, 2019 | 4.042 | 4.091 | 4.022 | 4.061 | 3,593,477 | +0.02(+0.49%) |
Oct 15, 2019 | 4.032 | 4.155 | 4.017 | 4.042 | 5,884,593 | +0.01(+0.24%) |
Oct 14, 2019 | 3.983 | 4.051 | 3.933 | 4.032 | 8,729,525 | +0.03(+0.74%) |
Oct 11, 2019 | 3.924 | 4.042 | 3.894 | 4.002 | 14,026,522 | +0.16(+4.09%) |
Oct 10, 2019 | 3.786 | 3.914 | 3.766 | 3.845 | 7,906,630 | +0.05(+1.30%) |
Oct 09, 2019 | 3.766 | 3.806 | 3.688 | 3.796 | 6,894,478 | +0.10(+2.66%) |
Oct 08, 2019 | 3.619 | 3.756 | 3.599 | 3.697 | 4,725,067 | +0.06(+1.62%) |
Oct 07, 2019 | 3.678 | 3.704 | 3.629 | 3.638 | 3,031,656 | -0.05(-1.33%) |
Oct 04, 2019 | 3.599 | 3.697 | 3.589 | 3.688 | 5,074,658 | +0.07(+1.90%) |
Oct 03, 2019 | 3.599 | 3.668 | 3.560 | 3.619 | 5,993,552 | -0.01(-0.27%) |
Oct 02, 2019 | 3.688 | 3.727 | 3.540 | 3.629 | 9,100,104 | -0.11(-2.89%) |
Oct 01, 2019 | 3.884 | 3.884 | 3.727 | 3.737 | 6,006,029 | -0.12(-3.06%) |
Sep 30, 2019 | 3.894 | 3.943 | 3.835 | 3.855 | 3,502,701 | -0.04(-1.01%) |
Sep 27, 2019 | 3.904 | 3.983 | 3.884 | 3.894 | 4,187,170 | -0.02(-0.50%) |
Sep 26, 2019 | 3.894 | 3.919 | 3.874 | 3.914 | 2,949,619 | -0.02(-0.50%) |
Sep 25, 2019 | 3.884 | 3.933 | 3.781 | 3.933 | 3,786,285 | +0.01(+0.25%) |
Sep 24, 2019 | 3.953 | 3.978 | 3.914 | 3.924 | 3,747,748 | -0.04(-0.99%) |
Sep 23, 2019 | 3.992 | 4.032 | 3.933 | 3.963 | 5,065,292 | -0.08(-1.95%) |
Sep 20, 2019 | 3.933 | 4.051 | 3.914 | 4.042 | 9,750,980 | +0.13(+3.27%) |
Sep 19, 2019 | 3.914 | 4.002 | 3.884 | 3.914 | 4,661,575 | +0.00(+0.00%) |
Sep 18, 2019 | 3.953 | 4.002 | 3.874 | 3.914 | 9,830,555 | -0.07(-1.73%) |
Sep 17, 2019 | 3.796 | 3.992 | 3.786 | 3.983 | 5,011,069 | +0.13(+3.32%) |
Sep 16, 2019 | 3.835 | 3.884 | 3.776 | 3.855 | 5,205,224 | -0.03(-0.76%) |
Sep 13, 2019 | 3.845 | 3.884 | 3.806 | 3.884 | 5,148,488 | +0.08(+2.07%) |
Sep 12, 2019 | 3.865 | 3.914 | 3.776 | 3.806 | 7,227,490 | -0.06(-1.53%) |
Sep 11, 2019 | 3.914 | 3.983 | 3.747 | 3.865 | 13,301,145 | -0.11(-2.72%) |
Sep 10, 2019 | 3.884 | 4.002 | 3.815 | 3.973 | 9,535,358 | +0.09(+2.28%) |
Sep 09, 2019 | 3.766 | 3.933 | 3.766 | 3.884 | 6,843,547 | +0.12(+3.13%) |
Sep 06, 2019 | 3.815 | 3.865 | 3.722 | 3.766 | 10,677,416 | -0.05(-1.29%) |
Sep 05, 2019 | 3.756 | 3.865 | 3.747 | 3.815 | 5,843,694 | +0.13(+3.47%) |
Sep 04, 2019 | 3.550 | 3.717 | 3.550 | 3.688 | 6,292,053 | +0.18(+5.04%) |
Sep 03, 2019 | 3.648 | 3.668 | 3.461 | 3.511 | 10,802,832 | -0.18(-4.80%) |
Aug 30, 2019 | 3.550 | 3.776 | 3.550 | 3.688 | 13,091,035 | +0.18(+5.04%) |
Aug 29, 2019 | 3.265 | 3.589 | 3.245 | 3.511 | 22,595,278 | +0.29(+9.17%) |
Aug 28, 2019 | 3.157 | 3.260 | 3.137 | 3.216 | 6,775,835 | +0.07(+2.19%) |
Aug 27, 2019 | 3.098 | 3.176 | 3.078 | 3.147 | 5,211,113 | +0.05(+1.59%) |
Aug 26, 2019 | 3.107 | 3.127 | 3.078 | 3.098 | 5,589,347 | +0.03(+0.96%) |
Aug 23, 2019 | 3.058 | 3.166 | 3.014 | 3.068 | 8,965,491 | -0.01(-0.32%) |
Aug 22, 2019 | 3.039 | 3.088 | 3.009 | 3.078 | 7,284,236 | +0.02(+0.64%) |
Aug 21, 2019 | 3.019 | 3.058 | 3.004 | 3.058 | 9,099,888 | +0.10(+3.32%) |
Aug 20, 2019 | 2.989 | 3.029 | 2.945 | 2.960 | 5,613,227 | +0.02(+0.67%) |
Aug 19, 2019 | 2.970 | 2.999 | 2.911 | 2.940 | 5,457,237 | +0.02(+0.67%) |
Aug 16, 2019 | 2.871 | 2.940 | 2.866 | 2.921 | 7,928,410 | +0.08(+2.77%) |
Aug 15, 2019 | 2.911 | 2.921 | 2.773 | 2.842 | 11,697,859 | -0.07(-2.37%) |
Aug 14, 2019 | 2.940 | 2.970 | 2.881 | 2.911 | 14,475,447 | -0.06(-1.99%) |
Aug 13, 2019 | 2.980 | 3.078 | 2.930 | 2.970 | 7,986,938 | -0.01(-0.33%) |
Aug 12, 2019 | 3.048 | 3.058 | 2.970 | 2.980 | 7,436,281 | -0.13(-4.11%) |
Aug 09, 2019 | 3.107 | 3.127 | 3.068 | 3.107 | 7,464,683 | -0.02(-0.63%) |
Aug 08, 2019 | 3.068 | 3.147 | 3.039 | 3.127 | 10,791,276 | +0.05(+1.60%) |
Aug 07, 2019 | 3.009 | 3.088 | 2.901 | 3.078 | 11,533,229 | +0.01(+0.32%) |
Aug 06, 2019 | 3.107 | 3.206 | 2.999 | 3.068 | 16,773,249 | +0.02(+0.65%) |
Aug 05, 2019 | 3.166 | 3.196 | 2.970 | 3.048 | 23,903,506 | -0.17(-5.20%) |
Aug 02, 2019 | 3.304 | 3.343 | 3.166 | 3.216 | 10,156,334 | -0.13(-3.82%) |