Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.750 | 4.050 | 3.750 | 3.930 | 18,915 | +0.05(+1.29%) |
Oct 30, 2019 | 4.110 | 4.154 | 3.880 | 3.880 | 40,731 | -0.25(-6.05%) |
Oct 29, 2019 | 4.130 | 4.256 | 4.130 | 4.130 | 8,640 | -0.03(-0.72%) |
Oct 28, 2019 | 4.300 | 4.300 | 4.120 | 4.160 | 7,544 | +0.04(+0.97%) |
Oct 25, 2019 | 4.130 | 4.248 | 4.120 | 4.120 | 4,500 | -0.01(-0.24%) |
Oct 24, 2019 | 4.180 | 4.247 | 4.120 | 4.130 | 9,707 | -0.08(-2.02%) |
Oct 23, 2019 | 4.170 | 4.500 | 4.170 | 4.215 | 13,642 | +0.04(+0.84%) |
Oct 22, 2019 | 4.290 | 4.290 | 4.170 | 4.180 | 6,441 | +0.01(+0.24%) |
Oct 21, 2019 | 4.310 | 4.310 | 4.120 | 4.170 | 24,544 | +0.04(+0.97%) |
Oct 18, 2019 | 4.250 | 4.479 | 4.060 | 4.130 | 10,500 | -0.13(-3.05%) |
Oct 17, 2019 | 4.560 | 4.560 | 4.200 | 4.260 | 22,290 | -0.29(-6.37%) |
Oct 16, 2019 | 4.220 | 4.550 | 4.150 | 4.550 | 11,523 | +0.22(+5.08%) |
Oct 15, 2019 | 4.100 | 4.350 | 4.100 | 4.330 | 11,537 | +0.22(+5.35%) |
Oct 14, 2019 | 4.220 | 4.220 | 4.050 | 4.110 | 10,385 | -0.04(-0.96%) |
Oct 11, 2019 | 4.290 | 4.290 | 4.150 | 4.150 | 10,900 | +0.05(+1.22%) |
Oct 10, 2019 | 4.200 | 4.393 | 4.050 | 4.100 | 27,168 | -0.05(-1.20%) |
Oct 09, 2019 | 4.100 | 4.220 | 4.100 | 4.150 | 10,734 | -0.01(-0.24%) |
Oct 08, 2019 | 4.010 | 4.160 | 4.010 | 4.160 | 22,625 | +0.05(+1.22%) |
Oct 07, 2019 | 4.100 | 4.229 | 4.010 | 4.110 | 39,355 | -0.05(-1.20%) |
Oct 04, 2019 | 4.180 | 4.611 | 4.059 | 4.160 | 92,200 | -0.14(-3.26%) |
Oct 03, 2019 | 4.320 | 4.364 | 4.010 | 4.300 | 54,105 | -0.02(-0.46%) |
Oct 02, 2019 | 4.510 | 4.600 | 4.320 | 4.320 | 63,407 | -0.19(-4.21%) |
Oct 01, 2019 | 5.050 | 5.077 | 4.500 | 4.510 | 42,427 | -0.55(-10.87%) |
Sep 30, 2019 | 4.970 | 5.190 | 4.850 | 5.060 | 32,128 | +0.06(+1.20%) |
Sep 27, 2019 | 4.930 | 5.070 | 4.810 | 5.000 | 59,400 | -0.09(-1.77%) |
Sep 26, 2019 | 5.340 | 5.340 | 4.810 | 5.090 | 140,204 | -0.05(-0.97%) |
Sep 25, 2019 | 5.140 | 5.330 | 5.140 | 5.140 | 53,379 | +0.00(+0.00%) |
Sep 24, 2019 | 5.300 | 5.457 | 5.110 | 5.140 | 178,359 | +0.03(+0.59%) |
Sep 23, 2019 | 4.950 | 5.860 | 4.950 | 5.110 | 158,585 | +0.17(+3.44%) |
Sep 20, 2019 | 4.850 | 5.330 | 4.850 | 4.940 | 159,300 | +0.09(+1.86%) |
Sep 19, 2019 | 5.320 | 5.320 | 4.799 | 4.850 | 96,424 | -0.21(-4.15%) |
Sep 18, 2019 | 5.450 | 5.500 | 4.930 | 5.060 | 161,169 | +0.11(+2.22%) |
Sep 17, 2019 | 4.990 | 5.010 | 4.850 | 4.950 | 62,352 | +0.06(+1.23%) |
Sep 16, 2019 | 4.890 | 4.990 | 4.520 | 4.890 | 44,767 | +0.09(+1.87%) |
Sep 13, 2019 | 4.890 | 5.200 | 4.737 | 4.800 | 70,200 | -0.07(-1.44%) |
Sep 12, 2019 | 5.000 | 5.100 | 4.727 | 4.870 | 55,952 | +0.02(+0.41%) |
Sep 11, 2019 | 4.260 | 4.850 | 4.260 | 4.850 | 85,183 | +0.46(+10.48%) |
Sep 10, 2019 | 4.110 | 4.440 | 4.110 | 4.390 | 45,413 | +0.33(+8.13%) |
Sep 09, 2019 | 4.020 | 4.200 | 3.775 | 4.060 | 30,604 | +0.05(+1.25%) |
Sep 06, 2019 | 4.000 | 4.040 | 3.900 | 4.010 | 36,100 | +0.02(+0.63%) |
Sep 05, 2019 | 3.983 | 4.015 | 3.890 | 3.985 | 51,180 | +0.15(+4.05%) |
Sep 04, 2019 | 3.730 | 3.980 | 3.730 | 3.830 | 14,639 | -0.13(-3.40%) |
Sep 03, 2019 | 3.730 | 3.985 | 3.730 | 3.965 | 3,839 | +0.04(+1.15%) |
Aug 30, 2019 | 4.000 | 4.000 | 3.660 | 3.920 | 14,100 | +0.04(+1.03%) |
Aug 29, 2019 | 3.870 | 3.950 | 3.750 | 3.880 | 27,324 | +0.14(+3.74%) |
Aug 28, 2019 | 3.360 | 3.750 | 3.360 | 3.740 | 7,481 | +0.14(+3.89%) |
Aug 27, 2019 | 3.400 | 3.600 | 3.400 | 3.600 | 26,720 | +0.03(+0.84%) |
Aug 26, 2019 | 3.367 | 3.590 | 3.367 | 3.570 | 175,140 | +0.12(+3.48%) |
Aug 23, 2019 | 3.490 | 3.493 | 3.398 | 3.450 | 22,000 | -0.10(-2.82%) |
Aug 22, 2019 | 3.500 | 3.690 | 3.480 | 3.550 | 23,087 | +0.15(+4.41%) |
Aug 21, 2019 | 3.690 | 3.700 | 3.400 | 3.400 | 25,774 | +0.09(+2.72%) |
Aug 20, 2019 | 3.410 | 3.969 | 3.310 | 3.310 | 16,396 | -0.06(-1.78%) |
Aug 19, 2019 | 3.390 | 3.500 | 3.350 | 3.370 | 14,167 | -0.13(-3.71%) |
Aug 16, 2019 | 3.470 | 3.533 | 3.360 | 3.500 | 7,700 | +0.03(+0.86%) |
Aug 15, 2019 | 3.360 | 3.580 | 3.360 | 3.470 | 16,346 | -0.03(-0.86%) |
Aug 14, 2019 | 3.620 | 3.770 | 3.240 | 3.500 | 29,026 | -0.27(-7.28%) |
Aug 13, 2019 | 3.950 | 4.063 | 3.590 | 3.775 | 33,786 | -0.10(-2.68%) |
Aug 12, 2019 | 3.752 | 4.000 | 3.750 | 3.879 | 21,071 | -0.10(-2.54%) |
Aug 09, 2019 | 3.980 | 4.000 | 3.980 | 3.980 | 3,200 | -0.17(-4.10%) |
Aug 08, 2019 | 4.250 | 4.300 | 3.800 | 4.150 | 56,525 | -0.11(-2.70%) |
Aug 07, 2019 | 4.690 | 4.690 | 4.250 | 4.265 | 32,360 | +0.06(+1.55%) |
Aug 06, 2019 | 4.000 | 4.500 | 3.998 | 4.200 | 23,410 | +0.17(+4.22%) |
Aug 05, 2019 | 3.980 | 4.150 | 3.886 | 4.030 | 11,487 | +0.05(+1.26%) |
Aug 02, 2019 | 3.870 | 3.990 | 3.850 | 3.980 | 2,900 | +0.04(+1.08%) |