Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.840 | 3.840 | 3.840 | 22 | +0.00(+0.00%) | |
Oct 30, 2019 | 3.830 | 3.840 | 3.830 | 3.840 | 2,542 | +0.09(+2.40%) |
Oct 29, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 104 | -0.07(-1.83%) |
Oct 28, 2019 | 3.820 | 3.820 | 3.820 | 13 | +0.00(+0.00%) | |
Oct 24, 2019 | 3.820 | 3.820 | 3.820 | 0 | +0.02(+0.53%) | |
Oct 23, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 4,543 | -0.04(-1.08%) |
Oct 22, 2019 | 3.821 | 3.841 | 3.821 | 3.841 | 2,308 | +0.06(+1.52%) |
Oct 21, 2019 | 3.784 | 3.784 | 3.784 | 3.784 | 301 | -0.07(-1.72%) |
Oct 18, 2019 | 3.850 | 3.850 | 3.850 | 4 | +0.00(+0.00%) | |
Oct 17, 2019 | 3.860 | 3.864 | 3.850 | 3.850 | 4,479 | -0.03(-0.77%) |
Oct 16, 2019 | 3.880 | 3.880 | 3.880 | 3.880 | 116 | -0.00(-0.07%) |
Oct 15, 2019 | 3.860 | 3.883 | 3.810 | 3.883 | 11,037 | +0.01(+0.33%) |
Oct 14, 2019 | 3.870 | 3.870 | 3.870 | 3.870 | 100 | +0.07(+1.74%) |
Oct 11, 2019 | 3.804 | 3.804 | 3.804 | 50 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.900 | 3.900 | 3.804 | 3.804 | 872 | -0.06(-1.46%) |
Oct 09, 2019 | 3.800 | 3.860 | 3.800 | 3.860 | 595 | +0.10(+2.66%) |
Oct 08, 2019 | 3.950 | 3.950 | 3.760 | 3.760 | 665 | -0.19(-4.81%) |
Oct 07, 2019 | 3.878 | 3.950 | 3.878 | 3.950 | 1,227 | +0.01(+0.25%) |
Oct 03, 2019 | 3.940 | 3.940 | 3.940 | 0 | +0.19(+5.07%) | |
Oct 02, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 365 | -0.12(-3.10%) |
Oct 01, 2019 | 3.870 | 3.870 | 3.870 | 3.870 | 248 | +0.02(+0.65%) |
Sep 30, 2019 | 3.845 | 3.845 | 3.845 | 3.845 | 167 | +0.02(+0.39%) |
Sep 27, 2019 | 3.840 | 3.850 | 3.830 | 3.830 | 1,400 | -0.02(-0.52%) |
Sep 26, 2019 | 3.840 | 3.850 | 3.840 | 3.850 | 1,218 | +0.09(+2.39%) |
Sep 25, 2019 | 3.855 | 3.855 | 3.760 | 3.760 | 1,020 | -0.03(-0.75%) |
Sep 24, 2019 | 3.880 | 4.000 | 3.788 | 3.788 | 7,192 | -0.00(-0.03%) |
Sep 23, 2019 | 3.830 | 3.850 | 3.770 | 3.789 | 5,711 | +0.04(+1.05%) |
Sep 20, 2019 | 3.860 | 3.950 | 3.750 | 3.750 | 9,500 | -0.04(-1.06%) |
Sep 19, 2019 | 3.980 | 3.980 | 3.790 | 3.790 | 1,637 | -0.16(-4.05%) |
Sep 18, 2019 | 3.950 | 3.950 | 3.880 | 3.950 | 3,129 | -0.03(-0.75%) |
Sep 17, 2019 | 4.000 | 4.000 | 3.980 | 3.980 | 759 | -0.02(-0.50%) |
Sep 16, 2019 | 3.990 | 4.000 | 3.990 | 4.000 | 951 | +0.01(+0.25%) |
Sep 13, 2019 | 3.800 | 4.000 | 3.800 | 3.990 | 5,700 | +0.04(+1.01%) |
Sep 12, 2019 | 3.970 | 3.970 | 3.822 | 3.950 | 1,337 | +0.09(+2.31%) |
Sep 11, 2019 | 3.861 | 3.861 | 3.861 | 113 | +0.00(+0.00%) | |
Sep 10, 2019 | 3.861 | 3.861 | 3.861 | 3.861 | 1,000 | +0.09(+2.41%) |
Sep 09, 2019 | 3.910 | 3.910 | 3.770 | 3.770 | 6,022 | -0.13(-3.33%) |
Sep 06, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 200 | +0.00(+0.00%) |
Sep 05, 2019 | 3.849 | 3.910 | 3.835 | 3.900 | 16,381 | +0.05(+1.30%) |
Sep 03, 2019 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) | |
Aug 30, 2019 | 3.753 | 3.880 | 3.753 | 3.880 | 12,100 | -0.01(-0.26%) |
Aug 28, 2019 | 3.890 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | |
Aug 27, 2019 | 3.790 | 3.880 | 3.780 | 3.880 | 3,901 | +0.00(+0.00%) |
Aug 26, 2019 | 3.799 | 3.880 | 3.799 | 3.880 | 2,400 | +0.00(+0.00%) |
Aug 23, 2019 | 3.890 | 3.890 | 3.780 | 3.880 | 6,600 | -0.02(-0.51%) |
Aug 22, 2019 | 3.850 | 3.910 | 3.850 | 3.900 | 5,513 | -0.01(-0.26%) |
Aug 21, 2019 | 3.890 | 3.910 | 3.850 | 3.910 | 9,804 | +0.03(+0.77%) |
Aug 20, 2019 | 3.870 | 3.890 | 3.870 | 3.880 | 5,179 | +0.02(+0.52%) |
Aug 19, 2019 | 3.760 | 3.940 | 3.760 | 3.860 | 35,339 | -0.01(-0.13%) |
Aug 16, 2019 | 3.761 | 3.900 | 3.760 | 3.865 | 18,600 | +0.10(+2.52%) |
Aug 15, 2019 | 3.820 | 3.946 | 3.770 | 3.770 | 28,973 | -0.02(-0.53%) |
Aug 14, 2019 | 3.900 | 3.900 | 3.720 | 3.790 | 6,839 | +0.01(+0.26%) |
Aug 13, 2019 | 3.700 | 4.010 | 3.600 | 3.780 | 26,946 | +0.18(+5.00%) |
Aug 12, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,772 | +0.06(+1.69%) |
Aug 09, 2019 | 3.540 | 3.540 | 3.540 | 22 | +0.00(+0.00%) | |
Aug 08, 2019 | 3.640 | 3.685 | 3.540 | 3.540 | 867 | -0.11(-2.92%) |
Aug 07, 2019 | 3.640 | 3.646 | 3.640 | 3.646 | 920 | +0.15(+4.18%) |
Aug 06, 2019 | 3.500 | 3.500 | 3.500 | 38 | +0.00(+0.00%) | |
Aug 05, 2019 | 3.520 | 3.520 | 3.500 | 3.500 | 4,022 | -0.07(-1.96%) |
Aug 02, 2019 | 3.390 | 3.570 | 3.381 | 3.570 | 4,900 | +0.20(+5.93%) |