Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.455 | 4.516 | 4.340 | 4.490 | 242,603 | +0.11(+2.61%) |
Oct 30, 2019 | 4.411 | 4.463 | 4.349 | 4.376 | 270,156 | -0.06(-1.39%) |
Oct 29, 2019 | 4.657 | 4.745 | 4.349 | 4.437 | 470,746 | -0.19(-4.17%) |
Oct 28, 2019 | 4.305 | 4.709 | 4.239 | 4.630 | 531,072 | +0.37(+8.66%) |
Oct 25, 2019 | 4.305 | 4.428 | 4.206 | 4.261 | 324,939 | +0.02(+0.41%) |
Oct 24, 2019 | 3.866 | 4.244 | 3.708 | 4.244 | 441,977 | +0.39(+10.02%) |
Oct 23, 2019 | 3.892 | 3.933 | 3.822 | 3.857 | 257,446 | -0.04(-0.90%) |
Oct 22, 2019 | 3.585 | 3.919 | 3.523 | 3.892 | 410,740 | +0.33(+9.11%) |
Oct 21, 2019 | 3.479 | 3.567 | 3.435 | 3.567 | 190,753 | +0.09(+2.53%) |
Oct 18, 2019 | 3.383 | 3.532 | 3.383 | 3.479 | 252,895 | +0.10(+2.86%) |
Oct 17, 2019 | 3.506 | 3.506 | 3.339 | 3.383 | 157,694 | -0.11(-3.27%) |
Oct 16, 2019 | 3.550 | 3.585 | 3.471 | 3.497 | 87,301 | -0.06(-1.73%) |
Oct 15, 2019 | 3.506 | 3.620 | 3.470 | 3.558 | 160,559 | +0.05(+1.50%) |
Oct 14, 2019 | 3.435 | 3.585 | 3.370 | 3.506 | 113,488 | +0.08(+2.31%) |
Oct 11, 2019 | 3.391 | 3.550 | 3.391 | 3.427 | 182,216 | +0.04(+1.30%) |
Oct 10, 2019 | 3.453 | 3.585 | 3.383 | 3.383 | 150,893 | -0.06(-1.79%) |
Oct 09, 2019 | 3.743 | 3.848 | 3.444 | 3.444 | 217,504 | -0.33(-8.84%) |
Oct 08, 2019 | 3.927 | 3.998 | 3.761 | 3.778 | 134,503 | -0.24(-5.91%) |
Oct 07, 2019 | 4.077 | 4.112 | 3.963 | 4.015 | 154,746 | -0.05(-1.30%) |
Oct 04, 2019 | 4.112 | 4.191 | 4.015 | 4.068 | 87,181 | -0.04(-1.07%) |
Oct 03, 2019 | 4.103 | 4.235 | 4.024 | 4.112 | 130,514 | -0.02(-0.43%) |
Oct 02, 2019 | 3.822 | 4.147 | 3.708 | 4.130 | 230,777 | +0.31(+8.05%) |
Oct 01, 2019 | 3.980 | 4.086 | 3.787 | 3.822 | 83,903 | -0.17(-4.19%) |
Sep 30, 2019 | 3.848 | 4.042 | 3.734 | 3.989 | 195,915 | +0.16(+4.13%) |
Sep 27, 2019 | 3.734 | 3.866 | 3.734 | 3.831 | 87,409 | +0.09(+2.35%) |
Sep 26, 2019 | 3.822 | 3.927 | 3.708 | 3.743 | 121,307 | -0.08(-2.07%) |
Sep 25, 2019 | 3.901 | 3.901 | 3.778 | 3.822 | 129,173 | -0.11(-2.68%) |
Sep 24, 2019 | 4.191 | 4.191 | 3.778 | 3.927 | 256,809 | -0.27(-6.49%) |
Sep 23, 2019 | 4.253 | 4.253 | 4.130 | 4.200 | 110,023 | -0.04(-1.04%) |
Sep 20, 2019 | 4.086 | 4.332 | 4.086 | 4.244 | 300,811 | +0.17(+4.09%) |
Sep 19, 2019 | 4.314 | 4.355 | 4.050 | 4.077 | 154,551 | -0.24(-5.50%) |
Sep 18, 2019 | 4.376 | 4.393 | 4.182 | 4.314 | 198,848 | -0.08(-1.80%) |
Sep 17, 2019 | 4.270 | 4.393 | 4.103 | 4.393 | 318,426 | +0.16(+3.73%) |
Sep 16, 2019 | 3.840 | 4.253 | 3.840 | 4.235 | 391,645 | +0.48(+12.88%) |
Sep 13, 2019 | 3.646 | 3.769 | 3.646 | 3.752 | 138,170 | +0.07(+1.91%) |
Sep 12, 2019 | 3.840 | 3.866 | 3.620 | 3.681 | 124,053 | -0.17(-4.34%) |
Sep 11, 2019 | 3.620 | 3.901 | 3.611 | 3.848 | 227,519 | +0.25(+6.83%) |
Sep 10, 2019 | 3.409 | 3.646 | 3.409 | 3.602 | 198,076 | +0.20(+5.94%) |
Sep 09, 2019 | 3.383 | 3.452 | 3.348 | 3.400 | 165,652 | +0.03(+0.78%) |
Sep 06, 2019 | 3.435 | 3.506 | 3.277 | 3.374 | 240,603 | -0.04(-1.29%) |
Sep 05, 2019 | 3.225 | 3.506 | 3.225 | 3.418 | 294,842 | +0.21(+6.58%) |
Sep 04, 2019 | 3.005 | 3.268 | 3.005 | 3.207 | 210,703 | +0.18(+6.10%) |
Sep 03, 2019 | 3.049 | 3.066 | 2.979 | 3.022 | 170,216 | -0.02(-0.58%) |
Aug 30, 2019 | 3.145 | 3.145 | 3.009 | 3.040 | 113,131 | -0.12(-3.89%) |
Aug 29, 2019 | 3.031 | 3.207 | 3.031 | 3.163 | 149,692 | +0.15(+4.96%) |
Aug 28, 2019 | 3.005 | 3.110 | 2.987 | 3.014 | 160,743 | +0.01(+0.29%) |
Aug 27, 2019 | 3.145 | 3.163 | 2.987 | 3.005 | 310,111 | -0.17(-5.26%) |
Aug 26, 2019 | 3.189 | 3.251 | 3.145 | 3.172 | 320,605 | -0.03(-0.82%) |
Aug 23, 2019 | 3.339 | 3.418 | 3.181 | 3.198 | 285,104 | -0.12(-3.70%) |
Aug 22, 2019 | 3.321 | 3.374 | 3.277 | 3.321 | 229,370 | +0.02(+0.53%) |
Aug 21, 2019 | 3.400 | 3.400 | 3.225 | 3.304 | 387,520 | -0.10(-2.84%) |
Aug 20, 2019 | 3.409 | 3.479 | 3.251 | 3.400 | 246,612 | -0.01(-0.26%) |
Aug 19, 2019 | 3.602 | 3.653 | 3.374 | 3.409 | 434,035 | -0.13(-3.72%) |
Aug 16, 2019 | 3.620 | 3.707 | 3.453 | 3.541 | 329,606 | -0.04(-0.98%) |
Aug 15, 2019 | 3.787 | 3.910 | 3.514 | 3.576 | 437,137 | -0.26(-6.87%) |
Aug 14, 2019 | 3.971 | 3.972 | 3.769 | 3.840 | 268,070 | -0.07(-1.80%) |
Aug 13, 2019 | 4.042 | 4.042 | 3.725 | 3.910 | 326,232 | -0.14(-3.47%) |
Aug 12, 2019 | 3.945 | 4.121 | 3.901 | 4.050 | 182,966 | +0.07(+1.77%) |
Aug 09, 2019 | 4.332 | 4.384 | 3.787 | 3.980 | 700,868 | -0.33(-7.55%) |
Aug 08, 2019 | 4.463 | 4.595 | 4.261 | 4.305 | 392,831 | -0.15(-3.35%) |
Aug 07, 2019 | 4.701 | 4.745 | 4.393 | 4.455 | 275,541 | -0.27(-5.76%) |
Aug 06, 2019 | 4.964 | 4.999 | 4.683 | 4.727 | 264,496 | -0.10(-2.00%) |
Aug 05, 2019 | 5.042 | 5.042 | 4.647 | 4.824 | 515,188 | -0.20(-4.01%) |
Aug 02, 2019 | 5.118 | 5.185 | 4.882 | 5.025 | 229,307 | -0.08(-1.48%) |