Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.480 | 3.600 | 3.452 | 3.539 | 22,067 | -0.06(-1.70%) |
Oct 30, 2019 | 3.520 | 3.640 | 3.400 | 3.600 | 7,285 | -0.05(-1.40%) |
Oct 29, 2019 | 3.513 | 3.680 | 3.480 | 3.651 | 65,933 | +0.12(+3.33%) |
Oct 28, 2019 | 3.600 | 3.680 | 3.524 | 3.534 | 9,821 | -0.03(-0.80%) |
Oct 25, 2019 | 3.680 | 3.680 | 3.443 | 3.562 | 21,575 | -0.05(-1.37%) |
Oct 24, 2019 | 3.560 | 3.680 | 3.480 | 3.612 | 11,446 | +0.03(+0.89%) |
Oct 23, 2019 | 3.480 | 3.640 | 3.440 | 3.580 | 13,929 | +0.11(+3.16%) |
Oct 22, 2019 | 3.320 | 3.562 | 3.280 | 3.470 | 24,127 | +0.19(+5.79%) |
Oct 21, 2019 | 3.009 | 3.280 | 3.009 | 3.280 | 11,839 | +0.16(+5.13%) |
Oct 18, 2019 | 3.260 | 3.380 | 3.000 | 3.120 | 16,725 | -0.10(-3.12%) |
Oct 17, 2019 | 3.200 | 3.400 | 3.192 | 3.220 | 15,530 | +0.02(+0.65%) |
Oct 16, 2019 | 3.040 | 3.280 | 2.931 | 3.200 | 37,636 | +0.23(+7.88%) |
Oct 15, 2019 | 3.040 | 3.120 | 2.932 | 2.966 | 31,877 | -0.07(-2.43%) |
Oct 14, 2019 | 3.056 | 3.180 | 3.040 | 3.040 | 6,813 | +0.07(+2.43%) |
Oct 11, 2019 | 2.968 | 2.968 | 2.920 | 2.968 | 27,650 | -0.00(-0.01%) |
Oct 10, 2019 | 3.344 | 3.344 | 2.852 | 2.968 | 28,786 | -0.21(-6.60%) |
Oct 09, 2019 | 3.240 | 3.392 | 3.122 | 3.178 | 44,200 | -0.07(-2.07%) |
Oct 08, 2019 | 3.460 | 3.479 | 3.240 | 3.245 | 17,301 | -0.20(-5.67%) |
Oct 07, 2019 | 3.320 | 3.492 | 3.320 | 3.440 | 13,847 | +0.04(+1.19%) |
Oct 04, 2019 | 3.484 | 3.492 | 3.280 | 3.400 | 20,100 | -0.09(-2.60%) |
Oct 03, 2019 | 3.378 | 3.520 | 3.360 | 3.491 | 5,413 | +0.21(+6.43%) |
Oct 02, 2019 | 3.520 | 3.602 | 3.200 | 3.280 | 8,891 | -0.16(-4.65%) |
Oct 01, 2019 | 3.480 | 3.600 | 3.360 | 3.440 | 22,056 | -0.03(-0.92%) |
Sep 30, 2019 | 3.440 | 3.494 | 3.440 | 3.472 | 8,415 | +0.03(+0.91%) |
Sep 27, 2019 | 3.440 | 3.600 | 3.440 | 3.441 | 14,450 | -0.12(-3.34%) |
Sep 26, 2019 | 3.600 | 3.680 | 3.261 | 3.560 | 22,930 | -0.00(-0.03%) |
Sep 25, 2019 | 3.640 | 3.720 | 3.560 | 3.561 | 27,385 | +0.00(+0.01%) |
Sep 24, 2019 | 3.808 | 3.808 | 3.422 | 3.560 | 35,890 | -0.29(-7.64%) |
Sep 23, 2019 | 3.920 | 3.940 | 3.808 | 3.855 | 2,731 | -0.03(-0.66%) |
Sep 20, 2019 | 3.878 | 3.880 | 3.640 | 3.880 | 27,875 | -0.04(-1.01%) |
Sep 19, 2019 | 3.978 | 4.000 | 3.920 | 3.920 | 11,646 | -0.04(-1.01%) |
Sep 18, 2019 | 4.000 | 4.160 | 3.920 | 3.960 | 54,259 | -0.02(-0.50%) |
Sep 17, 2019 | 4.000 | 4.080 | 3.958 | 3.980 | 23,803 | -0.02(-0.50%) |
Sep 16, 2019 | 3.925 | 4.016 | 3.840 | 4.000 | 20,362 | +0.07(+1.91%) |
Sep 13, 2019 | 4.000 | 4.040 | 3.925 | 3.925 | 14,000 | -0.07(-1.86%) |
Sep 12, 2019 | 4.000 | 4.080 | 3.912 | 4.000 | 63,196 | +0.01(+0.28%) |
Sep 11, 2019 | 4.000 | 4.080 | 3.726 | 3.988 | 44,474 | -0.01(-0.29%) |
Sep 10, 2019 | 3.760 | 4.080 | 3.760 | 4.000 | 18,078 | +0.13(+3.34%) |
Sep 09, 2019 | 3.840 | 3.872 | 3.680 | 3.871 | 13,967 | +0.17(+4.51%) |
Sep 06, 2019 | 3.640 | 3.800 | 3.640 | 3.704 | 4,775 | +0.06(+1.64%) |
Sep 05, 2019 | 3.640 | 3.770 | 3.441 | 3.644 | 32,195 | -0.08(-2.15%) |
Sep 04, 2019 | 3.680 | 3.883 | 3.680 | 3.724 | 5,363 | -0.04(-1.17%) |
Sep 03, 2019 | 3.840 | 4.040 | 3.760 | 3.768 | 13,860 | -0.19(-4.85%) |
Aug 30, 2019 | 3.920 | 4.080 | 3.800 | 3.960 | 9,900 | +0.07(+1.83%) |
Aug 29, 2019 | 4.080 | 4.080 | 3.721 | 3.889 | 10,639 | -0.07(-1.81%) |
Aug 28, 2019 | 4.000 | 4.080 | 3.880 | 3.960 | 32,959 | -0.04(-0.99%) |
Aug 27, 2019 | 3.800 | 4.040 | 3.762 | 4.000 | 24,643 | +0.05(+1.21%) |
Aug 26, 2019 | 3.840 | 4.000 | 3.760 | 3.952 | 16,465 | +0.10(+2.59%) |
Aug 23, 2019 | 4.080 | 4.080 | 3.608 | 3.852 | 77,325 | -0.15(-3.69%) |
Aug 22, 2019 | 3.680 | 4.120 | 3.680 | 4.000 | 138,943 | +0.20(+5.25%) |
Aug 21, 2019 | 3.640 | 3.840 | 3.600 | 3.800 | 67,882 | +0.27(+7.70%) |
Aug 20, 2019 | 3.400 | 3.640 | 3.400 | 3.529 | 6,105 | +0.05(+1.40%) |
Aug 19, 2019 | 3.440 | 3.599 | 3.404 | 3.480 | 20,804 | +0.04(+1.16%) |
Aug 16, 2019 | 3.320 | 3.480 | 3.320 | 3.440 | 15,500 | +0.00(+0.00%) |
Aug 15, 2019 | 3.360 | 3.520 | 3.296 | 3.440 | 22,411 | +0.04(+1.05%) |
Aug 14, 2019 | 3.245 | 3.519 | 3.245 | 3.404 | 40,866 | +0.02(+0.72%) |
Aug 13, 2019 | 3.440 | 3.640 | 3.360 | 3.380 | 20,939 | +0.02(+0.60%) |
Aug 12, 2019 | 3.480 | 3.600 | 3.320 | 3.360 | 26,065 | -0.08(-2.33%) |
Aug 09, 2019 | 3.627 | 3.627 | 3.400 | 3.440 | 8,250 | +0.04(+1.24%) |
Aug 08, 2019 | 3.280 | 3.640 | 3.200 | 3.398 | 36,083 | +0.02(+0.62%) |
Aug 07, 2019 | 3.317 | 3.454 | 3.280 | 3.377 | 11,111 | +0.06(+1.82%) |
Aug 06, 2019 | 3.280 | 3.480 | 3.200 | 3.317 | 23,352 | +0.04(+1.36%) |
Aug 05, 2019 | 3.280 | 3.480 | 3.272 | 3.272 | 13,047 | -0.10(-3.10%) |
Aug 02, 2019 | 3.424 | 3.600 | 3.240 | 3.377 | 24,175 | -0.16(-4.64%) |