Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.265 | 4.621 | 4.265 | 4.386 | 181,634 | +0.13(+3.01%) |
Oct 30, 2019 | 4.152 | 4.258 | 4.052 | 4.258 | 128,414 | +0.14(+3.28%) |
Oct 29, 2019 | 4.088 | 4.216 | 4.088 | 4.123 | 21,928 | +0.07(+1.75%) |
Oct 28, 2019 | 4.443 | 4.514 | 4.002 | 4.052 | 96,067 | -0.43(-9.52%) |
Oct 25, 2019 | 4.479 | 4.550 | 4.437 | 4.479 | 30,103 | -0.04(-0.79%) |
Oct 24, 2019 | 4.479 | 4.514 | 4.443 | 4.514 | 54,932 | +0.04(+0.92%) |
Oct 23, 2019 | 4.578 | 4.607 | 4.358 | 4.473 | 98,265 | -0.15(-3.20%) |
Oct 22, 2019 | 4.585 | 4.621 | 4.511 | 4.621 | 16,029 | +0.04(+0.93%) |
Oct 21, 2019 | 4.656 | 4.656 | 4.493 | 4.578 | 38,077 | -0.06(-1.38%) |
Oct 18, 2019 | 4.692 | 4.692 | 4.571 | 4.642 | 35,448 | -0.05(-1.06%) |
Oct 17, 2019 | 4.614 | 4.713 | 4.521 | 4.692 | 27,897 | +0.08(+1.69%) |
Oct 16, 2019 | 4.592 | 4.621 | 4.487 | 4.614 | 11,145 | +0.01(+0.29%) |
Oct 15, 2019 | 4.645 | 4.685 | 4.578 | 4.600 | 18,744 | -0.08(-1.80%) |
Oct 14, 2019 | 4.685 | 4.720 | 4.656 | 4.685 | 68,489 | +0.03(+0.61%) |
Oct 11, 2019 | 4.564 | 4.656 | 4.564 | 4.656 | 28,133 | +0.14(+2.99%) |
Oct 10, 2019 | 4.550 | 4.585 | 4.483 | 4.521 | 78,506 | -0.03(-0.63%) |
Oct 09, 2019 | 4.415 | 4.564 | 4.415 | 4.550 | 65,865 | +0.13(+2.85%) |
Oct 08, 2019 | 4.543 | 4.543 | 4.287 | 4.424 | 127,805 | -0.09(-2.01%) |
Oct 07, 2019 | 4.429 | 4.592 | 4.379 | 4.514 | 95,264 | +0.15(+3.42%) |
Oct 04, 2019 | 4.344 | 4.372 | 4.280 | 4.365 | 29,962 | +0.06(+1.49%) |
Oct 03, 2019 | 4.258 | 4.379 | 4.180 | 4.301 | 40,588 | +0.08(+1.85%) |
Oct 02, 2019 | 4.400 | 4.400 | 4.187 | 4.223 | 81,280 | -0.08(-1.82%) |
Oct 01, 2019 | 4.443 | 4.457 | 4.216 | 4.301 | 158,354 | -0.14(-3.20%) |
Sep 30, 2019 | 4.152 | 4.443 | 4.095 | 4.443 | 86,784 | +0.26(+6.29%) |
Sep 27, 2019 | 4.017 | 4.308 | 4.017 | 4.180 | 153,188 | +0.11(+2.80%) |
Sep 26, 2019 | 3.853 | 4.066 | 3.839 | 4.066 | 31,915 | +0.21(+5.54%) |
Sep 25, 2019 | 3.917 | 3.960 | 3.839 | 3.853 | 18,389 | -0.06(-1.45%) |
Sep 24, 2019 | 3.889 | 3.924 | 3.840 | 3.910 | 26,690 | +0.04(+1.10%) |
Sep 23, 2019 | 3.796 | 3.867 | 3.604 | 3.867 | 85,743 | -0.01(-0.18%) |
Sep 20, 2019 | 3.725 | 3.874 | 3.725 | 3.874 | 40,372 | +0.12(+3.22%) |
Sep 19, 2019 | 3.725 | 3.803 | 3.725 | 3.753 | 62,471 | +0.00(+0.00%) |
Sep 18, 2019 | 3.746 | 3.846 | 3.729 | 3.753 | 51,818 | -0.06(-1.68%) |
Sep 17, 2019 | 3.796 | 3.867 | 3.746 | 3.817 | 11,274 | -0.01(-0.19%) |
Sep 16, 2019 | 3.810 | 3.825 | 3.768 | 3.825 | 13,592 | +0.09(+2.28%) |
Sep 13, 2019 | 3.796 | 3.796 | 3.725 | 3.739 | 61,613 | -0.09(-2.41%) |
Sep 12, 2019 | 3.761 | 3.867 | 3.732 | 3.832 | 50,456 | +0.11(+2.86%) |
Sep 11, 2019 | 3.739 | 3.804 | 3.711 | 3.725 | 101,185 | -0.01(-0.37%) |
Sep 10, 2019 | 3.816 | 3.823 | 3.739 | 3.739 | 17,392 | -0.09(-2.38%) |
Sep 09, 2019 | 3.746 | 3.830 | 3.746 | 3.830 | 21,432 | +0.11(+3.01%) |
Sep 06, 2019 | 3.781 | 3.816 | 3.701 | 3.718 | 11,425 | +0.01(+0.38%) |
Sep 05, 2019 | 3.676 | 3.781 | 3.648 | 3.704 | 31,406 | +0.03(+0.86%) |
Sep 04, 2019 | 3.781 | 3.781 | 3.596 | 3.673 | 26,658 | -0.12(-3.05%) |
Sep 03, 2019 | 3.760 | 3.788 | 3.718 | 3.788 | 11,983 | +0.04(+0.93%) |
Aug 30, 2019 | 3.641 | 3.753 | 3.641 | 3.753 | 1,142 | +0.13(+3.48%) |
Aug 29, 2019 | 3.613 | 3.746 | 3.613 | 3.627 | 14,191 | -0.05(-1.33%) |
Aug 28, 2019 | 3.606 | 3.742 | 3.589 | 3.676 | 22,713 | +0.06(+1.55%) |
Aug 27, 2019 | 3.725 | 3.725 | 3.620 | 3.620 | 58,884 | -0.11(-2.82%) |
Aug 26, 2019 | 3.732 | 3.732 | 3.613 | 3.725 | 48,267 | +0.01(+0.38%) |
Aug 23, 2019 | 3.655 | 3.711 | 3.655 | 3.711 | 20,137 | +0.04(+0.95%) |
Aug 22, 2019 | 3.592 | 3.708 | 3.592 | 3.676 | 26,142 | -0.04(-1.13%) |
Aug 21, 2019 | 3.662 | 3.718 | 3.662 | 3.718 | 14,133 | +0.04(+1.14%) |
Aug 20, 2019 | 3.662 | 3.711 | 3.662 | 3.676 | 25,808 | -0.01(-0.38%) |
Aug 19, 2019 | 3.641 | 3.711 | 3.578 | 3.690 | 26,496 | +0.01(+0.38%) |
Aug 16, 2019 | 3.627 | 3.704 | 3.501 | 3.676 | 27,420 | +0.00(+0.00%) |
Aug 15, 2019 | 3.606 | 3.711 | 3.556 | 3.676 | 85,858 | +0.06(+1.74%) |
Aug 14, 2019 | 3.536 | 3.738 | 3.536 | 3.613 | 55,502 | +0.17(+4.88%) |
Aug 13, 2019 | 3.431 | 3.445 | 3.361 | 3.445 | 22,742 | +0.01(+0.20%) |
Aug 12, 2019 | 3.417 | 3.445 | 3.382 | 3.438 | 18,153 | +0.03(+0.93%) |
Aug 09, 2019 | 3.326 | 3.424 | 3.326 | 3.406 | 17,566 | +0.08(+2.42%) |
Aug 08, 2019 | 3.315 | 3.361 | 3.315 | 3.326 | 6,556 | +0.00(+0.00%) |
Aug 07, 2019 | 3.307 | 3.340 | 3.307 | 3.326 | 5,267 | +0.01(+0.21%) |
Aug 06, 2019 | 3.291 | 3.340 | 3.291 | 3.319 | 18,346 | -0.01(-0.42%) |
Aug 05, 2019 | 3.291 | 3.340 | 3.186 | 3.333 | 35,407 | +0.03(+0.85%) |
Aug 02, 2019 | 3.221 | 3.305 | 3.221 | 3.305 | 24,850 | +0.08(+2.61%) |