Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.620 | 3.669 | 3.335 | 3.370 | 197,019 | -0.33(-8.92%) |
Oct 30, 2019 | 3.760 | 3.970 | 3.700 | 3.700 | 20,979 | -0.10(-2.63%) |
Oct 29, 2019 | 4.020 | 4.020 | 3.670 | 3.800 | 32,095 | -0.14(-3.55%) |
Oct 28, 2019 | 3.700 | 4.080 | 3.570 | 3.940 | 100,939 | +0.33(+9.14%) |
Oct 25, 2019 | 3.540 | 3.660 | 3.445 | 3.610 | 71,000 | +0.07(+1.98%) |
Oct 24, 2019 | 3.320 | 3.540 | 3.320 | 3.540 | 25,233 | +0.26(+7.93%) |
Oct 23, 2019 | 3.270 | 3.590 | 3.270 | 3.280 | 34,736 | +0.01(+0.31%) |
Oct 22, 2019 | 3.200 | 3.325 | 3.190 | 3.270 | 23,276 | +0.07(+2.19%) |
Oct 21, 2019 | 3.340 | 3.340 | 3.200 | 3.200 | 4,373 | -0.13(-3.90%) |
Oct 18, 2019 | 3.320 | 3.340 | 3.160 | 3.330 | 11,100 | -0.01(-0.30%) |
Oct 17, 2019 | 3.180 | 3.410 | 3.163 | 3.340 | 56,688 | +0.16(+5.03%) |
Oct 16, 2019 | 3.500 | 3.550 | 3.170 | 3.180 | 68,061 | -0.37(-10.42%) |
Oct 15, 2019 | 3.510 | 3.610 | 3.490 | 3.550 | 16,546 | -0.14(-3.79%) |
Oct 14, 2019 | 3.485 | 3.690 | 3.485 | 3.690 | 8,493 | +0.16(+4.53%) |
Oct 11, 2019 | 3.570 | 3.610 | 3.427 | 3.530 | 30,100 | -0.04(-1.12%) |
Oct 10, 2019 | 3.710 | 3.710 | 3.530 | 3.570 | 16,526 | -0.14(-3.77%) |
Oct 09, 2019 | 3.660 | 3.740 | 3.550 | 3.710 | 24,743 | +0.14(+3.92%) |
Oct 08, 2019 | 3.550 | 3.680 | 3.500 | 3.570 | 46,978 | -0.01(-0.28%) |
Oct 07, 2019 | 3.660 | 3.730 | 3.538 | 3.580 | 29,899 | -0.16(-4.28%) |
Oct 04, 2019 | 3.550 | 3.740 | 3.500 | 3.740 | 13,200 | +0.19(+5.35%) |
Oct 03, 2019 | 3.450 | 3.580 | 3.410 | 3.550 | 8,239 | +0.08(+2.31%) |
Oct 02, 2019 | 3.660 | 3.680 | 3.450 | 3.470 | 41,896 | -0.32(-8.44%) |
Oct 01, 2019 | 3.751 | 3.800 | 3.542 | 3.790 | 52,299 | +0.02(+0.53%) |
Sep 30, 2019 | 3.510 | 3.800 | 3.500 | 3.770 | 57,005 | +0.26(+7.41%) |
Sep 27, 2019 | 3.750 | 3.765 | 3.490 | 3.510 | 100,500 | -0.17(-4.62%) |
Sep 26, 2019 | 3.750 | 3.805 | 3.640 | 3.680 | 77,840 | -0.06(-1.60%) |
Sep 25, 2019 | 3.580 | 3.860 | 3.425 | 3.740 | 63,542 | +0.24(+6.86%) |
Sep 24, 2019 | 3.670 | 3.780 | 3.460 | 3.500 | 38,213 | -0.14(-3.85%) |
Sep 23, 2019 | 3.680 | 3.750 | 3.538 | 3.640 | 25,406 | -0.02(-0.55%) |
Sep 20, 2019 | 3.600 | 3.700 | 3.510 | 3.660 | 36,200 | +0.10(+2.81%) |
Sep 19, 2019 | 3.630 | 3.700 | 3.500 | 3.560 | 34,258 | -0.11(-3.00%) |
Sep 18, 2019 | 3.610 | 3.770 | 3.540 | 3.670 | 32,283 | -0.08(-2.13%) |
Sep 17, 2019 | 3.650 | 3.790 | 3.560 | 3.750 | 23,534 | +0.08(+2.18%) |
Sep 16, 2019 | 3.700 | 3.790 | 3.615 | 3.670 | 32,992 | +0.01(+0.27%) |
Sep 13, 2019 | 3.830 | 3.948 | 3.660 | 3.660 | 19,200 | -0.16(-4.19%) |
Sep 12, 2019 | 3.820 | 4.000 | 3.820 | 3.820 | 20,021 | +0.00(+0.00%) |
Sep 11, 2019 | 3.820 | 3.880 | 3.710 | 3.820 | 23,986 | +0.05(+1.33%) |
Sep 10, 2019 | 3.760 | 3.800 | 3.671 | 3.770 | 32,269 | +0.07(+1.89%) |
Sep 09, 2019 | 3.820 | 3.830 | 3.661 | 3.700 | 16,702 | -0.13(-3.39%) |
Sep 06, 2019 | 3.810 | 3.944 | 3.780 | 3.830 | 12,300 | -0.01(-0.26%) |
Sep 05, 2019 | 3.710 | 3.840 | 3.600 | 3.840 | 15,859 | +0.19(+5.21%) |
Sep 04, 2019 | 3.610 | 3.842 | 3.471 | 3.650 | 49,342 | +0.00(+0.00%) |
Sep 03, 2019 | 3.880 | 3.980 | 3.365 | 3.650 | 112,274 | -0.41(-10.10%) |
Aug 30, 2019 | 4.060 | 4.170 | 4.030 | 4.060 | 45,300 | +0.01(+0.25%) |
Aug 29, 2019 | 4.200 | 4.200 | 4.010 | 4.050 | 21,657 | -0.25(-5.81%) |
Aug 28, 2019 | 4.030 | 4.300 | 3.840 | 4.300 | 45,915 | +0.19(+4.62%) |
Aug 27, 2019 | 4.200 | 4.210 | 4.050 | 4.110 | 15,997 | +0.03(+0.74%) |
Aug 26, 2019 | 4.390 | 4.390 | 4.080 | 4.080 | 27,162 | -0.27(-6.21%) |
Aug 23, 2019 | 4.500 | 4.500 | 4.190 | 4.350 | 64,100 | -0.17(-3.76%) |
Aug 22, 2019 | 4.740 | 4.786 | 4.380 | 4.520 | 63,025 | -0.21(-4.44%) |
Aug 21, 2019 | 4.500 | 4.750 | 4.460 | 4.730 | 14,293 | +0.23(+5.11%) |
Aug 20, 2019 | 4.485 | 4.630 | 4.450 | 4.500 | 9,140 | +0.01(+0.22%) |
Aug 19, 2019 | 4.430 | 4.960 | 4.387 | 4.490 | 98,145 | +0.06(+1.35%) |
Aug 16, 2019 | 4.210 | 4.440 | 4.159 | 4.430 | 30,900 | +0.28(+6.75%) |
Aug 15, 2019 | 4.250 | 4.300 | 3.815 | 4.150 | 166,516 | -0.06(-1.43%) |
Aug 14, 2019 | 4.310 | 4.409 | 4.200 | 4.210 | 45,597 | -0.15(-3.44%) |
Aug 13, 2019 | 4.390 | 4.500 | 4.320 | 4.360 | 28,539 | -0.05(-1.13%) |
Aug 12, 2019 | 4.550 | 4.747 | 4.330 | 4.410 | 37,672 | -0.11(-2.43%) |
Aug 09, 2019 | 4.530 | 4.610 | 4.350 | 4.520 | 53,500 | +0.02(+0.44%) |
Aug 08, 2019 | 5.090 | 5.135 | 4.300 | 4.500 | 124,948 | -0.76(-14.45%) |
Aug 07, 2019 | 5.110 | 5.384 | 5.004 | 5.260 | 62,155 | +0.15(+2.94%) |
Aug 06, 2019 | 5.160 | 5.240 | 4.940 | 5.110 | 46,772 | +0.06(+1.19%) |
Aug 05, 2019 | 5.390 | 5.600 | 4.950 | 5.050 | 92,611 | -0.41(-7.51%) |
Aug 02, 2019 | 5.200 | 5.549 | 5.200 | 5.460 | 44,200 | +0.18(+3.41%) |