Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.630 | 3.660 | 3.580 | 3.630 | 25,327 | +0.01(+0.28%) |
Oct 30, 2019 | 3.690 | 3.712 | 3.580 | 3.620 | 63,772 | -0.02(-0.55%) |
Oct 29, 2019 | 3.760 | 3.760 | 3.580 | 3.640 | 107,164 | -0.10(-2.67%) |
Oct 28, 2019 | 3.770 | 3.787 | 3.580 | 3.740 | 99,318 | +0.10(+2.75%) |
Oct 25, 2019 | 3.780 | 3.820 | 3.640 | 3.640 | 72,900 | -0.15(-3.96%) |
Oct 24, 2019 | 3.867 | 3.881 | 3.770 | 3.790 | 28,502 | -0.05(-1.30%) |
Oct 23, 2019 | 3.880 | 3.890 | 3.730 | 3.840 | 47,948 | -0.06(-1.54%) |
Oct 22, 2019 | 3.870 | 3.920 | 3.870 | 3.900 | 9,858 | +0.04(+1.04%) |
Oct 21, 2019 | 3.970 | 3.970 | 3.860 | 3.860 | 22,804 | -0.09(-2.28%) |
Oct 18, 2019 | 3.869 | 3.950 | 3.856 | 3.950 | 30,400 | +0.05(+1.28%) |
Oct 17, 2019 | 3.930 | 3.951 | 3.900 | 3.900 | 15,084 | -0.05(-1.27%) |
Oct 16, 2019 | 3.990 | 3.990 | 3.940 | 3.950 | 24,981 | +0.00(+0.00%) |
Oct 15, 2019 | 3.940 | 3.980 | 3.925 | 3.950 | 25,068 | +0.04(+1.02%) |
Oct 14, 2019 | 3.850 | 3.910 | 3.830 | 3.910 | 34,715 | +0.04(+1.03%) |
Oct 11, 2019 | 3.830 | 3.900 | 3.830 | 3.870 | 30,900 | +0.02(+0.52%) |
Oct 10, 2019 | 3.850 | 3.910 | 3.850 | 3.850 | 12,269 | -0.02(-0.52%) |
Oct 09, 2019 | 3.900 | 3.930 | 3.870 | 3.870 | 15,616 | +0.00(+0.00%) |
Oct 08, 2019 | 3.880 | 3.968 | 3.820 | 3.870 | 52,368 | -0.01(-0.26%) |
Oct 07, 2019 | 3.830 | 4.000 | 3.830 | 3.880 | 47,278 | +0.05(+1.31%) |
Oct 04, 2019 | 3.770 | 3.860 | 3.726 | 3.830 | 47,500 | +0.08(+2.13%) |
Oct 03, 2019 | 3.800 | 3.848 | 3.750 | 3.750 | 32,440 | -0.05(-1.32%) |
Oct 02, 2019 | 3.830 | 3.980 | 3.800 | 3.800 | 175,180 | -0.08(-2.06%) |
Oct 01, 2019 | 3.910 | 3.950 | 3.860 | 3.880 | 35,603 | -0.02(-0.51%) |
Sep 30, 2019 | 3.860 | 4.020 | 3.850 | 3.900 | 43,427 | +0.02(+0.52%) |
Sep 27, 2019 | 4.010 | 4.010 | 3.820 | 3.880 | 63,900 | -0.10(-2.51%) |
Sep 26, 2019 | 4.000 | 4.020 | 3.940 | 3.980 | 20,390 | -0.01(-0.25%) |
Sep 25, 2019 | 3.990 | 4.040 | 3.966 | 3.990 | 52,387 | +0.05(+1.27%) |
Sep 24, 2019 | 4.010 | 4.020 | 3.910 | 3.940 | 41,235 | -0.07(-1.75%) |
Sep 23, 2019 | 3.980 | 4.050 | 3.969 | 4.010 | 45,632 | -0.01(-0.25%) |
Sep 20, 2019 | 4.010 | 4.060 | 3.910 | 4.020 | 34,100 | +0.02(+0.63%) |
Sep 19, 2019 | 4.060 | 4.060 | 3.970 | 3.995 | 38,630 | -0.04(-0.87%) |
Sep 18, 2019 | 4.070 | 4.080 | 3.990 | 4.030 | 54,359 | -0.05(-1.23%) |
Sep 17, 2019 | 4.100 | 4.100 | 4.020 | 4.080 | 47,289 | -0.02(-0.49%) |
Sep 16, 2019 | 4.000 | 4.100 | 4.000 | 4.100 | 39,207 | +0.02(+0.49%) |
Sep 13, 2019 | 4.040 | 4.080 | 4.010 | 4.080 | 49,700 | +0.02(+0.41%) |
Sep 12, 2019 | 4.060 | 4.070 | 4.000 | 4.063 | 81,851 | +0.00(+0.08%) |
Sep 11, 2019 | 4.070 | 4.090 | 4.020 | 4.060 | 36,025 | +0.00(+0.00%) |
Sep 10, 2019 | 4.000 | 4.090 | 3.940 | 4.060 | 47,019 | +0.04(+1.03%) |
Sep 09, 2019 | 4.000 | 4.070 | 3.950 | 4.019 | 88,874 | -0.02(-0.52%) |
Sep 06, 2019 | 4.000 | 4.070 | 3.910 | 4.040 | 133,400 | +0.08(+2.02%) |
Sep 05, 2019 | 3.870 | 3.960 | 3.830 | 3.960 | 78,241 | +0.15(+3.94%) |
Sep 04, 2019 | 3.750 | 3.880 | 3.730 | 3.810 | 77,350 | +0.04(+1.06%) |
Sep 03, 2019 | 3.720 | 3.840 | 3.720 | 3.770 | 61,978 | +0.05(+1.34%) |
Aug 30, 2019 | 3.770 | 3.790 | 3.720 | 3.720 | 23,500 | +0.00(+0.00%) |
Aug 29, 2019 | 3.700 | 3.750 | 3.640 | 3.720 | 54,025 | +0.01(+0.27%) |
Aug 28, 2019 | 3.700 | 3.730 | 3.610 | 3.710 | 46,126 | +0.03(+0.82%) |
Aug 27, 2019 | 3.700 | 3.750 | 3.631 | 3.680 | 53,024 | -0.05(-1.34%) |
Aug 26, 2019 | 3.640 | 3.760 | 3.590 | 3.730 | 148,005 | +0.09(+2.47%) |
Aug 23, 2019 | 3.620 | 3.700 | 3.600 | 3.640 | 46,800 | +0.06(+1.68%) |
Aug 22, 2019 | 3.670 | 3.696 | 3.550 | 3.580 | 45,446 | -0.10(-2.72%) |
Aug 21, 2019 | 3.680 | 3.710 | 3.612 | 3.680 | 57,119 | -0.02(-0.54%) |
Aug 20, 2019 | 3.730 | 3.730 | 3.610 | 3.700 | 57,706 | -0.02(-0.54%) |
Aug 19, 2019 | 3.610 | 3.750 | 3.600 | 3.720 | 66,708 | +0.10(+2.76%) |
Aug 16, 2019 | 3.570 | 3.640 | 3.517 | 3.620 | 60,600 | +0.04(+1.12%) |
Aug 15, 2019 | 3.570 | 3.679 | 3.500 | 3.580 | 73,045 | -0.01(-0.28%) |
Aug 14, 2019 | 3.740 | 3.740 | 3.530 | 3.590 | 125,706 | -0.18(-4.77%) |
Aug 13, 2019 | 3.580 | 3.820 | 3.520 | 3.770 | 201,287 | +0.11(+3.01%) |
Aug 12, 2019 | 3.580 | 3.787 | 3.580 | 3.660 | 177,479 | +0.12(+3.39%) |
Aug 09, 2019 | 3.940 | 3.970 | 3.430 | 3.540 | 1,306,600 | -0.40(-10.15%) |
Aug 08, 2019 | 3.660 | 3.980 | 3.650 | 3.940 | 1,850,750 | +0.27(+7.36%) |
Aug 07, 2019 | 3.670 | 3.720 | 3.650 | 3.670 | 78,887 | +0.00(+0.00%) |
Aug 06, 2019 | 3.670 | 3.690 | 3.615 | 3.670 | 113,562 | +0.03(+0.82%) |
Aug 05, 2019 | 3.630 | 3.670 | 3.530 | 3.640 | 85,595 | -0.03(-0.82%) |
Aug 02, 2019 | 3.880 | 3.880 | 3.570 | 3.670 | 169,500 | -0.19(-4.92%) |