Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.010 | 4.010 | 3.820 | 3.840 | 49,935 | -0.17(-4.24%) |
Oct 30, 2019 | 4.050 | 4.120 | 3.960 | 4.010 | 45,565 | -0.03(-0.74%) |
Oct 29, 2019 | 4.000 | 4.120 | 3.969 | 4.040 | 67,431 | +0.01(+0.25%) |
Oct 28, 2019 | 4.030 | 4.090 | 3.960 | 4.030 | 27,935 | +0.00(+0.00%) |
Oct 25, 2019 | 3.960 | 4.070 | 3.940 | 4.030 | 373,800 | +0.04(+1.00%) |
Oct 24, 2019 | 4.050 | 4.050 | 3.870 | 3.990 | 59,257 | -0.10(-2.44%) |
Oct 23, 2019 | 4.040 | 4.110 | 3.980 | 4.090 | 73,756 | +0.03(+0.74%) |
Oct 22, 2019 | 4.010 | 4.120 | 3.960 | 4.060 | 57,066 | +0.07(+1.75%) |
Oct 21, 2019 | 4.060 | 4.080 | 3.970 | 3.990 | 45,120 | -0.03(-0.75%) |
Oct 18, 2019 | 3.990 | 4.060 | 3.910 | 4.020 | 35,900 | +0.03(+0.75%) |
Oct 17, 2019 | 3.980 | 4.340 | 3.940 | 3.990 | 138,564 | +0.05(+1.27%) |
Oct 16, 2019 | 3.860 | 3.970 | 3.800 | 3.940 | 70,766 | +0.14(+3.68%) |
Oct 15, 2019 | 3.670 | 3.840 | 3.670 | 3.800 | 26,762 | +0.12(+3.26%) |
Oct 14, 2019 | 3.830 | 3.830 | 3.590 | 3.680 | 53,928 | -0.15(-3.92%) |
Oct 11, 2019 | 3.800 | 4.030 | 3.790 | 3.830 | 109,800 | +0.09(+2.41%) |
Oct 10, 2019 | 3.840 | 3.850 | 3.740 | 3.740 | 17,964 | -0.08(-2.09%) |
Oct 09, 2019 | 3.720 | 3.850 | 3.619 | 3.820 | 21,451 | +0.15(+4.09%) |
Oct 08, 2019 | 3.790 | 3.810 | 3.660 | 3.670 | 24,014 | -0.13(-3.42%) |
Oct 07, 2019 | 3.790 | 3.870 | 3.700 | 3.800 | 89,793 | +0.01(+0.26%) |
Oct 04, 2019 | 3.670 | 3.790 | 3.570 | 3.790 | 47,700 | +0.17(+4.70%) |
Oct 03, 2019 | 3.580 | 3.680 | 3.550 | 3.620 | 22,294 | -0.02(-0.55%) |
Oct 02, 2019 | 3.500 | 3.690 | 3.370 | 3.640 | 87,652 | +0.10(+2.82%) |
Oct 01, 2019 | 3.830 | 3.930 | 3.510 | 3.540 | 72,930 | -0.28(-7.33%) |
Sep 30, 2019 | 3.620 | 3.860 | 3.520 | 3.820 | 114,971 | +0.14(+3.80%) |
Sep 27, 2019 | 3.760 | 3.770 | 3.620 | 3.680 | 54,300 | -0.09(-2.39%) |
Sep 26, 2019 | 3.800 | 3.810 | 3.600 | 3.770 | 78,741 | -0.04(-1.05%) |
Sep 25, 2019 | 3.910 | 3.990 | 3.770 | 3.810 | 189,639 | -0.15(-3.79%) |
Sep 24, 2019 | 4.100 | 4.160 | 3.930 | 3.960 | 124,805 | -0.15(-3.65%) |
Sep 23, 2019 | 3.790 | 4.200 | 3.758 | 4.110 | 164,614 | +0.17(+4.31%) |
Sep 20, 2019 | 3.990 | 4.005 | 3.720 | 3.940 | 414,300 | -0.09(-2.23%) |
Sep 19, 2019 | 3.820 | 4.200 | 3.820 | 4.030 | 111,351 | +0.23(+6.05%) |
Sep 18, 2019 | 3.970 | 3.980 | 3.710 | 3.800 | 92,424 | -0.19(-4.76%) |
Sep 17, 2019 | 4.270 | 4.297 | 3.970 | 3.990 | 146,761 | -0.25(-5.90%) |
Sep 16, 2019 | 4.250 | 4.320 | 4.158 | 4.240 | 113,998 | -0.05(-1.17%) |
Sep 13, 2019 | 4.410 | 4.500 | 4.260 | 4.290 | 227,600 | -0.09(-2.05%) |
Sep 12, 2019 | 4.480 | 4.530 | 4.320 | 4.380 | 153,960 | -0.09(-2.01%) |
Sep 11, 2019 | 4.500 | 4.580 | 4.300 | 4.470 | 162,095 | -0.02(-0.45%) |
Sep 10, 2019 | 4.230 | 4.600 | 4.210 | 4.490 | 142,918 | +0.16(+3.70%) |
Sep 09, 2019 | 4.620 | 4.620 | 4.280 | 4.330 | 104,535 | -0.20(-4.42%) |
Sep 06, 2019 | 4.490 | 4.620 | 4.380 | 4.530 | 136,200 | -0.08(-1.74%) |
Sep 05, 2019 | 4.450 | 4.700 | 4.350 | 4.610 | 80,486 | +0.22(+5.01%) |
Sep 04, 2019 | 4.440 | 4.480 | 4.250 | 4.390 | 70,323 | -0.02(-0.45%) |
Sep 03, 2019 | 4.200 | 4.490 | 4.010 | 4.410 | 210,129 | +0.23(+5.50%) |
Aug 30, 2019 | 4.210 | 4.220 | 4.120 | 4.180 | 62,200 | -0.01(-0.24%) |
Aug 29, 2019 | 4.170 | 4.300 | 4.110 | 4.190 | 75,954 | -0.01(-0.24%) |
Aug 28, 2019 | 4.100 | 4.280 | 4.100 | 4.200 | 70,027 | +0.12(+2.94%) |
Aug 27, 2019 | 4.090 | 4.155 | 4.040 | 4.080 | 163,725 | +0.05(+1.24%) |
Aug 26, 2019 | 4.000 | 4.140 | 3.960 | 4.030 | 340,082 | +0.04(+1.00%) |
Aug 23, 2019 | 4.040 | 4.070 | 3.800 | 3.990 | 388,700 | -0.02(-0.50%) |
Aug 22, 2019 | 3.910 | 4.040 | 3.910 | 4.010 | 73,072 | +0.10(+2.56%) |
Aug 21, 2019 | 3.810 | 3.990 | 3.770 | 3.910 | 213,975 | +0.13(+3.44%) |
Aug 20, 2019 | 3.670 | 3.850 | 3.610 | 3.780 | 130,400 | +0.08(+2.16%) |
Aug 19, 2019 | 3.500 | 3.820 | 3.500 | 3.700 | 162,495 | +0.20(+5.71%) |
Aug 16, 2019 | 3.040 | 4.090 | 3.040 | 3.500 | 711,900 | +0.57(+19.45%) |
Aug 15, 2019 | 2.920 | 3.000 | 2.850 | 2.930 | 79,657 | +0.01(+0.34%) |
Aug 14, 2019 | 3.100 | 3.500 | 2.820 | 2.920 | 604,984 | -0.23(-7.30%) |
Aug 13, 2019 | 3.070 | 3.230 | 3.050 | 3.150 | 100,396 | +0.12(+3.96%) |
Aug 12, 2019 | 3.300 | 3.330 | 2.910 | 3.030 | 258,824 | -0.26(-7.90%) |
Aug 09, 2019 | 3.340 | 3.500 | 3.280 | 3.290 | 220,000 | +0.03(+0.92%) |
Aug 08, 2019 | 4.350 | 4.380 | 3.250 | 3.260 | 426,953 | -1.19(-26.74%) |
Aug 07, 2019 | 4.710 | 4.780 | 4.300 | 4.450 | 100,357 | -0.26(-5.52%) |
Aug 06, 2019 | 4.450 | 4.780 | 4.450 | 4.710 | 61,809 | +0.30(+6.80%) |
Aug 05, 2019 | 4.850 | 4.895 | 4.400 | 4.410 | 85,750 | -0.50(-10.18%) |
Aug 02, 2019 | 4.810 | 5.200 | 4.810 | 4.910 | 59,000 | +0.12(+2.51%) |