Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.578 | 3.595 | 3.504 | 3.529 | 31,494,088 | -0.04(-1.15%) |
Oct 30, 2019 | 3.537 | 3.578 | 3.504 | 3.570 | 21,872,264 | +0.00(+0.00%) |
Oct 29, 2019 | 3.578 | 3.623 | 3.562 | 3.570 | 20,452,010 | -0.01(-0.23%) |
Oct 28, 2019 | 3.635 | 3.640 | 3.537 | 3.578 | 32,667,452 | -0.05(-1.35%) |
Oct 25, 2019 | 3.668 | 3.693 | 3.586 | 3.627 | 59,309,344 | -0.25(-6.34%) |
Oct 24, 2019 | 3.857 | 3.938 | 3.857 | 3.873 | 37,497,608 | +0.09(+2.38%) |
Oct 23, 2019 | 3.734 | 3.799 | 3.734 | 3.783 | 13,476,929 | +0.02(+0.65%) |
Oct 22, 2019 | 3.775 | 3.838 | 3.750 | 3.758 | 22,232,462 | +0.01(+0.22%) |
Oct 21, 2019 | 3.693 | 3.758 | 3.680 | 3.750 | 15,511,298 | +0.05(+1.33%) |
Oct 18, 2019 | 3.701 | 3.738 | 3.685 | 3.701 | 7,095,699 | +0.02(+0.67%) |
Oct 17, 2019 | 3.742 | 3.750 | 3.676 | 3.676 | 12,743,542 | -0.02(-0.66%) |
Oct 16, 2019 | 3.693 | 3.725 | 3.672 | 3.701 | 20,080,464 | +0.00(+0.00%) |
Oct 15, 2019 | 3.725 | 3.758 | 3.701 | 3.701 | 12,925,956 | -0.03(-0.88%) |
Oct 14, 2019 | 3.717 | 3.734 | 3.685 | 3.734 | 11,822,331 | +0.01(+0.22%) |
Oct 11, 2019 | 3.685 | 3.766 | 3.676 | 3.725 | 23,197,352 | +0.07(+1.79%) |
Oct 10, 2019 | 3.717 | 3.717 | 3.631 | 3.660 | 26,672,506 | -0.07(-1.97%) |
Oct 09, 2019 | 3.717 | 3.766 | 3.717 | 3.734 | 18,016,958 | +0.02(+0.44%) |
Oct 08, 2019 | 3.766 | 3.775 | 3.701 | 3.717 | 27,122,858 | -0.03(-0.87%) |
Oct 07, 2019 | 3.865 | 3.881 | 3.750 | 3.750 | 16,558,957 | -0.14(-3.58%) |
Oct 04, 2019 | 3.742 | 3.914 | 3.725 | 3.889 | 36,982,052 | +0.18(+4.86%) |
Oct 03, 2019 | 3.717 | 3.758 | 3.697 | 3.709 | 21,914,050 | -0.01(-0.22%) |
Oct 02, 2019 | 3.783 | 3.799 | 3.717 | 3.717 | 25,157,196 | -0.11(-2.78%) |
Oct 01, 2019 | 3.783 | 3.840 | 3.750 | 3.824 | 32,923,996 | +0.04(+1.08%) |
Sep 30, 2019 | 3.865 | 3.865 | 3.775 | 3.783 | 17,218,400 | -0.06(-1.49%) |
Sep 27, 2019 | 3.832 | 3.861 | 3.807 | 3.840 | 15,719,626 | +0.01(+0.21%) |
Sep 26, 2019 | 3.881 | 3.897 | 3.820 | 3.832 | 24,791,462 | -0.04(-1.06%) |
Sep 25, 2019 | 3.775 | 3.873 | 3.775 | 3.873 | 28,219,762 | +0.07(+1.94%) |
Sep 24, 2019 | 3.816 | 3.824 | 3.742 | 3.799 | 36,239,140 | -0.01(-0.22%) |
Sep 23, 2019 | 3.791 | 3.848 | 3.791 | 3.807 | 26,106,650 | +0.02(+0.43%) |
Sep 20, 2019 | 3.799 | 3.824 | 3.750 | 3.791 | 30,033,888 | -0.01(-0.22%) |
Sep 19, 2019 | 3.857 | 3.894 | 3.799 | 3.799 | 39,825,280 | -0.03(-0.85%) |
Sep 18, 2019 | 3.881 | 3.906 | 3.816 | 3.832 | 65,583,628 | -0.07(-1.89%) |
Sep 17, 2019 | 3.807 | 3.918 | 3.807 | 3.906 | 16,519,920 | +0.07(+1.71%) |
Sep 16, 2019 | 3.799 | 3.865 | 3.791 | 3.840 | 13,269,921 | +0.02(+0.64%) |
Sep 13, 2019 | 3.906 | 3.938 | 3.807 | 3.816 | 29,255,546 | -0.11(-2.71%) |
Sep 12, 2019 | 3.881 | 3.930 | 3.848 | 3.922 | 40,059,568 | +0.11(+3.01%) |
Sep 11, 2019 | 3.816 | 3.897 | 3.775 | 3.807 | 26,116,400 | +0.04(+1.09%) |
Sep 10, 2019 | 3.758 | 3.824 | 3.717 | 3.766 | 23,948,692 | +0.00(+0.00%) |
Sep 09, 2019 | 3.750 | 3.795 | 3.750 | 3.766 | 15,121,137 | -0.01(-0.22%) |
Sep 06, 2019 | 3.791 | 3.816 | 3.734 | 3.775 | 20,969,556 | +0.02(+0.65%) |
Sep 05, 2019 | 3.791 | 3.820 | 3.734 | 3.750 | 22,479,734 | +0.00(+0.00%) |
Sep 04, 2019 | 3.685 | 3.766 | 3.685 | 3.750 | 23,530,124 | +0.11(+3.15%) |
Sep 03, 2019 | 3.627 | 3.717 | 3.611 | 3.635 | 35,789,856 | -0.08(-2.20%) |
Aug 30, 2019 | 3.676 | 3.742 | 3.676 | 3.717 | 34,279,168 | +0.05(+1.34%) |
Aug 29, 2019 | 3.595 | 3.668 | 3.582 | 3.668 | 29,162,840 | +0.07(+2.05%) |
Aug 28, 2019 | 3.562 | 3.603 | 3.529 | 3.595 | 27,152,206 | +0.02(+0.46%) |
Aug 27, 2019 | 3.586 | 3.644 | 3.529 | 3.578 | 37,967,440 | +0.00(+0.00%) |
Aug 26, 2019 | 3.627 | 3.652 | 3.537 | 3.578 | 22,175,098 | -0.04(-1.13%) |
Aug 23, 2019 | 3.734 | 3.750 | 3.586 | 3.619 | 49,034,692 | -0.14(-3.70%) |
Aug 22, 2019 | 3.791 | 3.824 | 3.676 | 3.758 | 42,709,264 | -0.05(-1.29%) |
Aug 21, 2019 | 3.848 | 3.857 | 3.799 | 3.807 | 27,435,850 | -0.01(-0.21%) |
Aug 20, 2019 | 3.807 | 3.873 | 3.795 | 3.816 | 20,795,856 | -0.01(-0.21%) |
Aug 19, 2019 | 3.889 | 3.897 | 3.820 | 3.824 | 25,202,096 | -0.02(-0.64%) |
Aug 16, 2019 | 3.832 | 3.881 | 3.811 | 3.848 | 25,953,486 | +0.05(+1.29%) |
Aug 15, 2019 | 3.873 | 3.881 | 3.758 | 3.799 | 41,644,564 | -0.03(-0.85%) |
Aug 14, 2019 | 3.906 | 3.930 | 3.816 | 3.832 | 31,548,032 | -0.16(-3.90%) |
Aug 13, 2019 | 3.955 | 4.045 | 3.938 | 3.988 | 31,213,128 | -0.01(-0.20%) |
Aug 12, 2019 | 3.988 | 4.012 | 3.947 | 3.996 | 31,062,268 | -0.14(-3.37%) |
Aug 09, 2019 | 4.184 | 4.192 | 4.135 | 4.135 | 33,608,300 | -0.04(-0.98%) |
Aug 08, 2019 | 4.192 | 4.233 | 4.159 | 4.176 | 58,905,808 | -0.09(-2.11%) |
Aug 07, 2019 | 4.135 | 4.271 | 4.114 | 4.266 | 33,455,266 | +0.05(+1.16%) |
Aug 06, 2019 | 4.192 | 4.233 | 4.119 | 4.217 | 29,956,072 | +0.05(+1.18%) |
Aug 05, 2019 | 4.217 | 4.233 | 4.135 | 4.168 | 29,143,942 | -0.12(-2.86%) |
Aug 02, 2019 | 4.323 | 4.348 | 4.266 | 4.290 | 24,236,322 | -0.04(-0.95%) |