Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.470 | 3.470 | 3.070 | 3.250 | 90,380 | -0.25(-7.14%) |
Oct 30, 2019 | 3.510 | 3.530 | 3.200 | 3.500 | 54,441 | +0.03(+0.86%) |
Oct 29, 2019 | 3.500 | 3.680 | 3.420 | 3.470 | 57,438 | -0.04(-1.14%) |
Oct 28, 2019 | 3.400 | 3.630 | 3.400 | 3.510 | 21,314 | +0.12(+3.54%) |
Oct 25, 2019 | 3.450 | 3.550 | 3.330 | 3.390 | 29,900 | +0.01(+0.30%) |
Oct 24, 2019 | 3.610 | 3.690 | 3.310 | 3.380 | 31,564 | -0.23(-6.37%) |
Oct 23, 2019 | 3.450 | 3.690 | 3.370 | 3.610 | 35,690 | +0.14(+4.03%) |
Oct 22, 2019 | 3.630 | 3.710 | 3.310 | 3.470 | 38,425 | -0.17(-4.67%) |
Oct 21, 2019 | 3.580 | 3.800 | 3.550 | 3.640 | 26,326 | +0.11(+3.12%) |
Oct 18, 2019 | 3.620 | 3.835 | 3.420 | 3.530 | 39,600 | -0.16(-4.34%) |
Oct 17, 2019 | 3.270 | 3.780 | 3.270 | 3.690 | 55,513 | +0.42(+12.84%) |
Oct 16, 2019 | 3.130 | 3.340 | 3.130 | 3.270 | 19,774 | +0.12(+3.81%) |
Oct 15, 2019 | 3.250 | 3.350 | 3.080 | 3.150 | 101,339 | -0.12(-3.67%) |
Oct 14, 2019 | 3.240 | 3.360 | 3.177 | 3.270 | 22,727 | +0.05(+1.55%) |
Oct 11, 2019 | 3.270 | 3.550 | 3.170 | 3.220 | 34,500 | -0.01(-0.31%) |
Oct 10, 2019 | 3.120 | 3.250 | 3.090 | 3.230 | 36,180 | +0.12(+3.86%) |
Oct 09, 2019 | 3.120 | 3.280 | 3.080 | 3.110 | 19,861 | +0.02(+0.65%) |
Oct 08, 2019 | 3.070 | 3.230 | 3.000 | 3.090 | 140,499 | -0.03(-0.96%) |
Oct 07, 2019 | 3.080 | 3.340 | 3.070 | 3.120 | 81,273 | +0.01(+0.32%) |
Oct 04, 2019 | 3.110 | 3.255 | 3.100 | 3.110 | 54,000 | -0.01(-0.32%) |
Oct 03, 2019 | 3.120 | 3.380 | 3.100 | 3.120 | 40,090 | -0.03(-0.95%) |
Oct 02, 2019 | 2.920 | 3.215 | 2.880 | 3.150 | 83,908 | +0.20(+6.78%) |
Oct 01, 2019 | 3.200 | 3.220 | 2.900 | 2.950 | 99,275 | -0.33(-10.06%) |
Sep 30, 2019 | 3.070 | 3.340 | 2.970 | 3.280 | 95,752 | +0.22(+7.19%) |
Sep 27, 2019 | 3.330 | 3.330 | 3.060 | 3.060 | 35,800 | -0.21(-6.42%) |
Sep 26, 2019 | 3.670 | 3.670 | 3.150 | 3.270 | 89,075 | -0.42(-11.38%) |
Sep 25, 2019 | 3.550 | 3.740 | 3.400 | 3.690 | 85,366 | +0.12(+3.36%) |
Sep 24, 2019 | 3.790 | 3.790 | 3.493 | 3.570 | 46,160 | -0.15(-4.03%) |
Sep 23, 2019 | 3.570 | 3.810 | 3.460 | 3.720 | 73,297 | +0.19(+5.38%) |
Sep 20, 2019 | 3.480 | 3.860 | 3.480 | 3.530 | 157,400 | +0.04(+1.15%) |
Sep 19, 2019 | 3.610 | 4.000 | 3.460 | 3.490 | 79,941 | -0.13(-3.59%) |
Sep 18, 2019 | 3.790 | 3.790 | 3.550 | 3.620 | 43,547 | -0.15(-3.98%) |
Sep 17, 2019 | 3.510 | 3.850 | 3.145 | 3.770 | 91,816 | +0.26(+7.41%) |
Sep 16, 2019 | 3.490 | 3.720 | 3.460 | 3.510 | 48,706 | -0.01(-0.28%) |
Sep 13, 2019 | 3.450 | 3.910 | 3.450 | 3.520 | 61,900 | +0.12(+3.53%) |
Sep 12, 2019 | 3.400 | 3.500 | 3.240 | 3.400 | 82,620 | +0.00(+0.00%) |
Sep 11, 2019 | 3.560 | 3.660 | 3.350 | 3.400 | 102,745 | -0.13(-3.68%) |
Sep 10, 2019 | 3.400 | 3.600 | 3.290 | 3.530 | 121,072 | +0.15(+4.44%) |
Sep 09, 2019 | 3.380 | 3.550 | 3.300 | 3.380 | 116,602 | +0.00(+0.00%) |
Sep 06, 2019 | 3.360 | 3.500 | 3.240 | 3.380 | 180,200 | +0.08(+2.42%) |
Sep 05, 2019 | 3.250 | 3.330 | 3.100 | 3.300 | 262,875 | +0.05(+1.54%) |
Sep 04, 2019 | 3.150 | 3.394 | 3.090 | 3.250 | 370,678 | +0.25(+8.33%) |
Sep 03, 2019 | 3.330 | 3.670 | 2.820 | 3.000 | 238,422 | -0.38(-11.24%) |
Aug 30, 2019 | 3.890 | 3.965 | 3.320 | 3.380 | 94,800 | -0.49(-12.66%) |
Aug 29, 2019 | 3.820 | 4.010 | 3.820 | 3.870 | 50,594 | +0.16(+4.31%) |
Aug 28, 2019 | 3.810 | 3.870 | 3.610 | 3.710 | 46,304 | -0.12(-3.13%) |
Aug 27, 2019 | 4.070 | 4.070 | 3.820 | 3.830 | 78,542 | -0.20(-4.96%) |
Aug 26, 2019 | 3.950 | 4.075 | 3.810 | 4.030 | 74,059 | +0.17(+4.40%) |
Aug 23, 2019 | 4.130 | 4.480 | 3.820 | 3.860 | 53,100 | -0.29(-6.99%) |
Aug 22, 2019 | 4.360 | 4.720 | 4.110 | 4.150 | 48,771 | -0.15(-3.49%) |
Aug 21, 2019 | 4.480 | 4.790 | 4.160 | 4.300 | 62,251 | -0.12(-2.71%) |
Aug 20, 2019 | 4.940 | 5.080 | 4.360 | 4.420 | 57,473 | -0.57(-11.42%) |
Aug 19, 2019 | 4.940 | 5.070 | 4.840 | 4.990 | 31,348 | +0.12(+2.46%) |
Aug 16, 2019 | 4.850 | 5.125 | 4.610 | 4.870 | 35,100 | +0.04(+0.83%) |
Aug 15, 2019 | 4.740 | 4.910 | 4.725 | 4.830 | 106,799 | +0.10(+2.11%) |
Aug 14, 2019 | 4.560 | 5.140 | 4.560 | 4.730 | 72,600 | -0.05(-1.05%) |
Aug 13, 2019 | 4.650 | 4.960 | 4.400 | 4.780 | 84,349 | +0.28(+6.22%) |
Aug 12, 2019 | 4.790 | 5.101 | 4.300 | 4.500 | 99,913 | -0.38(-7.79%) |
Aug 09, 2019 | 4.700 | 5.255 | 4.700 | 4.880 | 72,900 | +0.21(+4.50%) |
Aug 08, 2019 | 4.580 | 4.840 | 4.520 | 4.670 | 104,364 | +0.18(+4.01%) |
Aug 07, 2019 | 4.610 | 4.830 | 4.420 | 4.490 | 68,117 | -0.11(-2.39%) |
Aug 06, 2019 | 4.350 | 4.820 | 4.350 | 4.600 | 79,831 | +0.33(+7.73%) |
Aug 05, 2019 | 5.090 | 5.300 | 4.120 | 4.270 | 145,714 | -0.94(-18.04%) |
Aug 02, 2019 | 5.280 | 5.340 | 5.020 | 5.210 | 53,600 | -0.14(-2.62%) |