Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.238 | 3.275 | 3.151 | 3.220 | 806,422 | -0.04(-1.13%) |
Oct 30, 2019 | 3.367 | 3.376 | 3.146 | 3.257 | 1,070,965 | -0.04(-1.12%) |
Oct 29, 2019 | 3.183 | 3.358 | 3.082 | 3.293 | 1,752,098 | +0.13(+4.07%) |
Oct 28, 2019 | 3.560 | 3.744 | 3.165 | 3.165 | 1,755,044 | -0.40(-11.11%) |
Oct 25, 2019 | 3.624 | 3.670 | 3.477 | 3.560 | 1,141,185 | -0.02(-0.51%) |
Oct 24, 2019 | 3.551 | 3.643 | 3.533 | 3.578 | 570,033 | -0.01(-0.26%) |
Oct 23, 2019 | 3.634 | 3.698 | 3.588 | 3.588 | 552,025 | -0.06(-1.76%) |
Oct 22, 2019 | 3.735 | 3.762 | 3.601 | 3.652 | 422,262 | -0.09(-2.46%) |
Oct 21, 2019 | 3.726 | 3.790 | 3.661 | 3.744 | 524,456 | +0.03(+0.74%) |
Oct 18, 2019 | 3.790 | 3.827 | 3.592 | 3.716 | 582,006 | -0.06(-1.70%) |
Oct 17, 2019 | 3.900 | 3.910 | 3.744 | 3.781 | 596,515 | -0.13(-3.29%) |
Oct 16, 2019 | 3.956 | 4.002 | 3.864 | 3.910 | 335,484 | -0.05(-1.16%) |
Oct 15, 2019 | 3.937 | 3.992 | 3.864 | 3.956 | 665,656 | +0.04(+0.94%) |
Oct 14, 2019 | 4.057 | 4.186 | 3.919 | 3.919 | 395,353 | -0.20(-4.91%) |
Oct 11, 2019 | 4.370 | 4.370 | 4.112 | 4.121 | 574,940 | -0.11(-2.61%) |
Oct 10, 2019 | 4.057 | 4.287 | 4.020 | 4.232 | 614,644 | +0.22(+5.50%) |
Oct 09, 2019 | 3.965 | 4.020 | 3.910 | 4.011 | 523,895 | +0.04(+0.93%) |
Oct 08, 2019 | 4.213 | 4.333 | 3.974 | 3.974 | 356,086 | -0.21(-5.05%) |
Oct 07, 2019 | 4.130 | 4.370 | 4.066 | 4.186 | 755,496 | +0.07(+1.79%) |
Oct 04, 2019 | 3.956 | 4.117 | 3.937 | 4.112 | 486,128 | +0.15(+3.71%) |
Oct 03, 2019 | 3.992 | 4.002 | 3.836 | 3.965 | 611,426 | -0.04(-0.92%) |
Oct 02, 2019 | 3.910 | 4.011 | 3.799 | 4.002 | 605,221 | +0.04(+0.93%) |
Oct 01, 2019 | 3.992 | 4.029 | 3.864 | 3.965 | 751,237 | -0.02(-0.46%) |
Sep 30, 2019 | 4.075 | 4.103 | 3.864 | 3.983 | 493,041 | -0.06(-1.59%) |
Sep 27, 2019 | 3.900 | 4.213 | 3.900 | 4.048 | 1,034,002 | +0.15(+3.77%) |
Sep 26, 2019 | 3.891 | 4.002 | 3.790 | 3.900 | 344,387 | +0.04(+0.95%) |
Sep 25, 2019 | 3.753 | 3.891 | 3.744 | 3.864 | 561,172 | +0.07(+1.94%) |
Sep 24, 2019 | 3.873 | 3.873 | 3.726 | 3.790 | 457,387 | -0.08(-2.14%) |
Sep 23, 2019 | 3.854 | 3.974 | 3.772 | 3.873 | 542,213 | +0.00(+0.00%) |
Sep 20, 2019 | 4.048 | 4.140 | 3.864 | 3.873 | 570,918 | -0.13(-3.22%) |
Sep 19, 2019 | 3.974 | 4.075 | 3.827 | 4.002 | 628,195 | +0.00(+0.00%) |
Sep 18, 2019 | 4.011 | 4.048 | 3.866 | 4.002 | 295,742 | -0.01(-0.23%) |
Sep 17, 2019 | 3.965 | 4.020 | 3.799 | 4.011 | 685,891 | +0.01(+0.23%) |
Sep 16, 2019 | 3.845 | 4.071 | 3.818 | 4.002 | 587,236 | +0.09(+2.35%) |
Sep 13, 2019 | 4.011 | 4.084 | 3.882 | 3.910 | 536,894 | -0.10(-2.52%) |
Sep 12, 2019 | 4.094 | 4.140 | 3.873 | 4.011 | 762,427 | -0.08(-2.02%) |
Sep 11, 2019 | 4.075 | 4.121 | 3.919 | 4.094 | 938,594 | +0.02(+0.45%) |
Sep 10, 2019 | 4.038 | 4.186 | 3.956 | 4.075 | 509,956 | +0.03(+0.68%) |
Sep 09, 2019 | 4.038 | 4.324 | 3.946 | 4.048 | 1,140,528 | +0.03(+0.69%) |
Sep 06, 2019 | 4.029 | 4.324 | 4.002 | 4.020 | 1,799,067 | +0.02(+0.46%) |
Sep 05, 2019 | 3.919 | 4.452 | 3.919 | 4.002 | 2,246,282 | +0.15(+3.82%) |
Sep 04, 2019 | 3.689 | 4.048 | 3.569 | 3.854 | 2,055,397 | +0.27(+7.44%) |
Sep 03, 2019 | 3.965 | 4.101 | 3.588 | 3.588 | 2,308,068 | -0.29(-7.58%) |
Aug 30, 2019 | 3.946 | 3.980 | 3.818 | 3.882 | 1,301,307 | -0.06(-1.40%) |
Aug 29, 2019 | 3.992 | 4.147 | 3.753 | 3.937 | 2,313,037 | -0.19(-4.68%) |
Aug 28, 2019 | 4.038 | 4.351 | 4.002 | 4.130 | 1,593,949 | +0.05(+1.13%) |
Aug 27, 2019 | 4.232 | 4.351 | 4.048 | 4.084 | 1,899,859 | -0.25(-5.73%) |
Aug 26, 2019 | 4.839 | 4.839 | 4.319 | 4.333 | 1,036,303 | -0.24(-5.23%) |
Aug 23, 2019 | 4.802 | 4.857 | 4.563 | 4.572 | 1,162,274 | -0.26(-5.33%) |
Aug 22, 2019 | 4.848 | 4.940 | 4.802 | 4.830 | 1,108,183 | -0.04(-0.76%) |
Aug 21, 2019 | 4.692 | 4.876 | 4.609 | 4.866 | 1,097,524 | +0.19(+4.13%) |
Aug 20, 2019 | 4.802 | 4.894 | 4.646 | 4.673 | 1,047,881 | +0.06(+1.40%) |
Aug 19, 2019 | 5.271 | 5.290 | 4.581 | 4.609 | 2,314,614 | -0.77(-14.36%) |
Aug 16, 2019 | 5.520 | 5.648 | 5.363 | 5.382 | 1,601,768 | +0.07(+1.39%) |
Aug 15, 2019 | 5.290 | 5.621 | 5.087 | 5.308 | 2,237,709 | +0.28(+5.48%) |
Aug 14, 2019 | 5.262 | 5.483 | 4.922 | 5.032 | 2,013,686 | -0.30(-5.69%) |
Aug 13, 2019 | 5.464 | 5.612 | 5.170 | 5.336 | 3,694,002 | +0.44(+9.02%) |
Aug 12, 2019 | 6.366 | 6.366 | 3.845 | 4.894 | 7,297,515 | -6.19(-55.85%) |
Aug 09, 2019 | 10.14 | 11.14 | 10.10 | 11.09 | 1,105,203 | +0.85(+8.27%) |
Aug 08, 2019 | 10.15 | 10.35 | 10.06 | 10.24 | 908,904 | +0.20(+2.02%) |
Aug 07, 2019 | 9.963 | 10.22 | 9.862 | 10.04 | 539,707 | -0.10(-1.00%) |
Aug 06, 2019 | 10.04 | 10.23 | 9.889 | 10.14 | 615,230 | +0.15(+1.47%) |
Aug 05, 2019 | 10.06 | 10.28 | 9.889 | 9.990 | 507,398 | -0.46(-4.40%) |
Aug 02, 2019 | 10.30 | 10.53 | 10.10 | 10.45 | 572,984 | +0.08(+0.80%) |