Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.900 | 4.900 | 4.700 | 4.750 | 13,002 | -0.10(-2.08%) |
Oct 30, 2019 | 4.829 | 4.980 | 4.800 | 4.851 | 12,239 | -0.05(-1.01%) |
Oct 29, 2019 | 4.940 | 5.000 | 4.900 | 4.900 | 7,737 | -0.08(-1.61%) |
Oct 28, 2019 | 4.990 | 4.990 | 4.946 | 4.980 | 4,150 | +0.16(+3.32%) |
Oct 25, 2019 | 4.840 | 5.064 | 4.670 | 4.820 | 38,200 | -0.13(-2.63%) |
Oct 24, 2019 | 4.610 | 5.200 | 4.610 | 4.950 | 34,113 | +0.37(+8.08%) |
Oct 23, 2019 | 4.590 | 4.600 | 4.510 | 4.580 | 4,459 | +0.01(+0.22%) |
Oct 22, 2019 | 4.450 | 4.570 | 4.447 | 4.570 | 22,022 | +0.17(+3.86%) |
Oct 21, 2019 | 4.480 | 4.480 | 4.350 | 4.400 | 24,050 | +0.07(+1.62%) |
Oct 18, 2019 | 4.400 | 4.470 | 4.300 | 4.330 | 20,300 | -0.13(-2.91%) |
Oct 17, 2019 | 4.600 | 4.710 | 4.450 | 4.460 | 17,614 | -0.09(-1.98%) |
Oct 16, 2019 | 4.500 | 4.770 | 4.500 | 4.550 | 13,826 | -0.06(-1.30%) |
Oct 15, 2019 | 4.760 | 4.915 | 4.570 | 4.610 | 37,959 | -0.24(-4.98%) |
Oct 14, 2019 | 4.799 | 4.970 | 4.799 | 4.852 | 2,662 | -0.06(-1.19%) |
Oct 11, 2019 | 4.920 | 5.200 | 4.910 | 4.910 | 25,700 | -0.08(-1.60%) |
Oct 10, 2019 | 4.886 | 5.040 | 4.859 | 4.990 | 34,949 | +0.11(+2.25%) |
Oct 09, 2019 | 5.000 | 5.140 | 4.850 | 4.880 | 10,654 | -0.10(-2.01%) |
Oct 08, 2019 | 4.740 | 5.080 | 4.733 | 4.980 | 26,283 | +0.22(+4.62%) |
Oct 07, 2019 | 5.300 | 5.300 | 4.720 | 4.760 | 75,676 | -0.52(-9.85%) |
Oct 04, 2019 | 5.280 | 5.350 | 5.150 | 5.280 | 36,000 | +0.03(+0.57%) |
Oct 03, 2019 | 4.980 | 5.250 | 4.980 | 5.250 | 67,580 | +0.28(+5.63%) |
Oct 02, 2019 | 4.670 | 5.080 | 4.590 | 4.970 | 79,357 | +0.22(+4.63%) |
Oct 01, 2019 | 4.590 | 4.750 | 4.500 | 4.750 | 16,210 | +0.21(+4.63%) |
Sep 30, 2019 | 4.640 | 4.750 | 4.400 | 4.540 | 23,881 | +0.15(+3.42%) |
Sep 27, 2019 | 4.560 | 4.570 | 4.300 | 4.390 | 23,900 | -0.24(-5.18%) |
Sep 26, 2019 | 4.600 | 4.650 | 4.458 | 4.630 | 15,586 | +0.08(+1.76%) |
Sep 25, 2019 | 4.671 | 4.686 | 4.550 | 4.550 | 50,422 | -0.07(-1.52%) |
Sep 24, 2019 | 4.630 | 4.770 | 4.520 | 4.620 | 27,351 | +0.07(+1.54%) |
Sep 23, 2019 | 4.250 | 4.560 | 4.250 | 4.550 | 31,220 | +0.16(+3.64%) |
Sep 20, 2019 | 4.200 | 4.390 | 4.200 | 4.390 | 10,900 | +0.23(+5.53%) |
Sep 19, 2019 | 4.230 | 4.230 | 4.100 | 4.160 | 17,655 | -0.12(-2.80%) |
Sep 18, 2019 | 3.950 | 4.380 | 3.950 | 4.280 | 51,424 | +0.42(+10.88%) |
Sep 17, 2019 | 3.939 | 3.939 | 3.820 | 3.860 | 5,616 | -0.04(-1.03%) |
Sep 16, 2019 | 3.860 | 3.900 | 3.810 | 3.900 | 1,405 | +0.04(+1.04%) |
Sep 13, 2019 | 3.868 | 3.868 | 3.840 | 3.860 | 1,200 | +0.08(+2.12%) |
Sep 12, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 840 | -0.07(-1.82%) |
Sep 11, 2019 | 3.701 | 3.850 | 3.701 | 3.850 | 10,155 | +0.05(+1.32%) |
Sep 10, 2019 | 3.840 | 3.840 | 3.800 | 3.800 | 626 | -0.17(-4.28%) |
Sep 09, 2019 | 4.000 | 4.000 | 3.725 | 3.970 | 7,298 | +0.08(+2.06%) |
Sep 06, 2019 | 3.740 | 3.900 | 3.700 | 3.890 | 10,200 | +0.03(+0.89%) |
Sep 05, 2019 | 3.976 | 3.976 | 3.856 | 3.856 | 256 | +0.06(+1.47%) |
Sep 04, 2019 | 3.747 | 3.800 | 3.747 | 3.800 | 6,050 | +0.10(+2.70%) |
Sep 03, 2019 | 3.830 | 3.860 | 3.640 | 3.700 | 15,992 | -0.29(-7.27%) |
Aug 30, 2019 | 3.949 | 4.000 | 3.949 | 3.990 | 5,600 | +0.09(+2.31%) |
Aug 29, 2019 | 3.900 | 4.000 | 3.851 | 3.900 | 11,612 | -0.10(-2.50%) |
Aug 28, 2019 | 4.000 | 4.090 | 3.880 | 4.000 | 24,301 | +0.15(+3.90%) |
Aug 27, 2019 | 3.870 | 3.870 | 3.850 | 3.850 | 7,302 | -0.15(-3.75%) |
Aug 26, 2019 | 3.710 | 4.000 | 3.670 | 4.000 | 25,589 | +0.19(+4.99%) |
Aug 23, 2019 | 3.720 | 3.951 | 3.720 | 3.810 | 5,200 | +0.11(+2.97%) |
Aug 22, 2019 | 3.860 | 3.910 | 3.700 | 3.700 | 3,716 | -0.27(-6.80%) |
Aug 21, 2019 | 3.970 | 3.990 | 3.950 | 3.970 | 2,137 | -0.03(-0.75%) |
Aug 20, 2019 | 3.757 | 4.000 | 3.757 | 4.000 | 2,900 | +0.00(+0.00%) |
Aug 19, 2019 | 4.000 | 4.000 | 3.989 | 4.000 | 3,935 | +0.00(+0.00%) |
Aug 16, 2019 | 3.920 | 4.030 | 3.880 | 4.000 | 18,400 | +0.06(+1.52%) |
Aug 15, 2019 | 3.854 | 3.940 | 3.854 | 3.940 | 892 | +0.21(+5.63%) |
Aug 14, 2019 | 3.800 | 3.800 | 3.720 | 3.730 | 12,860 | -0.19(-4.85%) |
Aug 13, 2019 | 3.958 | 3.958 | 3.800 | 3.920 | 26,448 | +0.11(+2.89%) |
Aug 12, 2019 | 3.820 | 3.820 | 3.800 | 3.810 | 721 | -0.10(-2.56%) |
Aug 09, 2019 | 3.944 | 3.944 | 3.895 | 3.910 | 13,100 | +0.01(+0.26%) |
Aug 08, 2019 | 4.000 | 4.140 | 3.900 | 3.900 | 20,687 | +0.00(+0.00%) |
Aug 07, 2019 | 3.910 | 3.910 | 3.600 | 3.900 | 23,081 | +0.10(+2.63%) |
Aug 06, 2019 | 3.700 | 3.800 | 3.630 | 3.800 | 7,970 | +0.18(+4.97%) |
Aug 05, 2019 | 3.700 | 3.754 | 3.620 | 3.620 | 3,133 | -0.13(-3.47%) |
Aug 02, 2019 | 3.760 | 3.910 | 3.750 | 3.750 | 8,300 | +0.02(+0.54%) |