Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.820 | 4.840 | 4.330 | 4.670 | 106,124 | -0.13(-2.71%) |
Oct 30, 2019 | 4.877 | 4.877 | 4.580 | 4.800 | 49,593 | -0.05(-1.03%) |
Oct 29, 2019 | 5.320 | 5.360 | 4.815 | 4.850 | 50,151 | -0.46(-8.66%) |
Oct 28, 2019 | 5.250 | 5.400 | 5.100 | 5.310 | 95,446 | +0.06(+1.14%) |
Oct 25, 2019 | 4.910 | 5.280 | 4.910 | 5.250 | 81,500 | +0.31(+6.28%) |
Oct 24, 2019 | 4.500 | 5.050 | 4.430 | 4.940 | 351,032 | +0.47(+10.51%) |
Oct 23, 2019 | 4.390 | 4.510 | 4.220 | 4.470 | 103,088 | +0.05(+1.13%) |
Oct 22, 2019 | 4.340 | 4.470 | 4.280 | 4.420 | 56,230 | +0.06(+1.38%) |
Oct 21, 2019 | 4.430 | 4.500 | 4.270 | 4.360 | 51,691 | -0.04(-0.91%) |
Oct 18, 2019 | 4.120 | 4.430 | 4.110 | 4.400 | 145,800 | +0.30(+7.32%) |
Oct 17, 2019 | 4.468 | 4.493 | 4.100 | 4.100 | 85,209 | -0.34(-7.66%) |
Oct 16, 2019 | 4.360 | 4.440 | 4.240 | 4.440 | 49,842 | +0.04(+0.91%) |
Oct 15, 2019 | 4.206 | 4.450 | 4.206 | 4.400 | 36,826 | +0.14(+3.29%) |
Oct 14, 2019 | 4.020 | 4.360 | 3.995 | 4.260 | 134,984 | +0.17(+4.16%) |
Oct 11, 2019 | 4.140 | 4.340 | 4.050 | 4.090 | 135,200 | +0.00(+0.00%) |
Oct 10, 2019 | 4.180 | 4.220 | 3.960 | 4.090 | 113,453 | -0.06(-1.45%) |
Oct 09, 2019 | 4.210 | 4.290 | 4.140 | 4.150 | 56,574 | -0.07(-1.66%) |
Oct 08, 2019 | 4.370 | 4.370 | 4.110 | 4.220 | 54,805 | -0.09(-2.09%) |
Oct 07, 2019 | 4.270 | 4.420 | 4.230 | 4.310 | 97,548 | +0.00(+0.00%) |
Oct 04, 2019 | 4.390 | 4.440 | 4.170 | 4.310 | 114,300 | -0.11(-2.49%) |
Oct 03, 2019 | 4.410 | 4.480 | 4.350 | 4.420 | 46,092 | +0.03(+0.68%) |
Oct 02, 2019 | 4.520 | 4.650 | 4.292 | 4.390 | 109,290 | -0.19(-4.15%) |
Oct 01, 2019 | 4.400 | 4.600 | 4.346 | 4.580 | 80,284 | +0.22(+5.05%) |
Sep 30, 2019 | 4.360 | 4.460 | 4.310 | 4.360 | 27,762 | +0.00(+0.00%) |
Sep 27, 2019 | 4.380 | 4.610 | 4.310 | 4.360 | 82,400 | -0.04(-0.91%) |
Sep 26, 2019 | 4.310 | 4.470 | 4.250 | 4.400 | 99,412 | +0.09(+2.09%) |
Sep 25, 2019 | 4.160 | 4.400 | 4.160 | 4.310 | 50,313 | +0.11(+2.62%) |
Sep 24, 2019 | 4.340 | 4.360 | 4.170 | 4.200 | 61,000 | -0.14(-3.23%) |
Sep 23, 2019 | 4.370 | 4.510 | 4.340 | 4.340 | 59,914 | -0.07(-1.59%) |
Sep 20, 2019 | 4.430 | 4.460 | 4.330 | 4.410 | 72,100 | +0.01(+0.23%) |
Sep 19, 2019 | 4.370 | 4.520 | 4.310 | 4.400 | 69,789 | +0.09(+2.09%) |
Sep 18, 2019 | 4.240 | 4.390 | 4.200 | 4.310 | 17,393 | +0.03(+0.70%) |
Sep 17, 2019 | 4.120 | 4.500 | 4.120 | 4.280 | 117,333 | +0.13(+3.13%) |
Sep 16, 2019 | 4.070 | 4.480 | 3.940 | 4.150 | 150,495 | +0.10(+2.47%) |
Sep 13, 2019 | 3.940 | 4.180 | 3.940 | 4.050 | 188,100 | +0.14(+3.58%) |
Sep 12, 2019 | 3.920 | 3.980 | 3.875 | 3.910 | 111,283 | +0.01(+0.26%) |
Sep 11, 2019 | 3.780 | 3.960 | 3.769 | 3.900 | 88,599 | +0.11(+2.90%) |
Sep 10, 2019 | 3.960 | 3.970 | 3.740 | 3.790 | 79,250 | -0.16(-4.05%) |
Sep 09, 2019 | 3.820 | 4.040 | 3.820 | 3.950 | 190,857 | +0.13(+3.40%) |
Sep 06, 2019 | 3.740 | 3.830 | 3.597 | 3.820 | 173,800 | +0.06(+1.60%) |
Sep 05, 2019 | 3.810 | 3.920 | 3.730 | 3.760 | 84,440 | -0.02(-0.53%) |
Sep 04, 2019 | 3.730 | 3.830 | 3.729 | 3.780 | 46,382 | +0.06(+1.61%) |
Sep 03, 2019 | 3.740 | 3.790 | 3.600 | 3.720 | 73,377 | -0.01(-0.27%) |
Aug 30, 2019 | 3.510 | 3.810 | 3.500 | 3.730 | 254,000 | +0.23(+6.57%) |
Aug 29, 2019 | 3.600 | 3.750 | 3.470 | 3.500 | 178,161 | -0.06(-1.69%) |
Aug 28, 2019 | 3.490 | 3.715 | 3.490 | 3.560 | 35,842 | +0.03(+0.85%) |
Aug 27, 2019 | 3.640 | 3.680 | 3.470 | 3.530 | 44,662 | -0.11(-3.02%) |
Aug 26, 2019 | 3.670 | 3.670 | 3.460 | 3.640 | 68,471 | -0.02(-0.55%) |
Aug 23, 2019 | 3.800 | 3.820 | 3.620 | 3.660 | 129,800 | -0.14(-3.68%) |
Aug 22, 2019 | 3.800 | 3.840 | 3.730 | 3.800 | 43,033 | +0.10(+2.70%) |
Aug 21, 2019 | 3.810 | 3.915 | 3.670 | 3.700 | 33,382 | -0.05(-1.33%) |
Aug 20, 2019 | 3.930 | 3.995 | 3.740 | 3.750 | 62,810 | -0.16(-4.09%) |
Aug 19, 2019 | 3.950 | 4.030 | 3.870 | 3.910 | 63,169 | +0.11(+2.89%) |
Aug 16, 2019 | 3.760 | 3.870 | 3.760 | 3.800 | 68,900 | +0.09(+2.43%) |
Aug 15, 2019 | 3.930 | 4.070 | 3.698 | 3.710 | 83,759 | -0.17(-4.38%) |
Aug 14, 2019 | 3.770 | 3.960 | 3.770 | 3.880 | 39,653 | +0.01(+0.26%) |
Aug 13, 2019 | 4.038 | 4.038 | 3.780 | 3.870 | 63,499 | -0.03(-0.77%) |
Aug 12, 2019 | 4.110 | 4.130 | 3.890 | 3.900 | 57,022 | -0.10(-2.50%) |
Aug 09, 2019 | 4.110 | 4.230 | 3.970 | 4.000 | 65,500 | -0.16(-3.85%) |
Aug 08, 2019 | 3.910 | 4.170 | 3.859 | 4.160 | 67,347 | +0.26(+6.67%) |
Aug 07, 2019 | 3.850 | 3.980 | 3.750 | 3.900 | 68,696 | +0.05(+1.30%) |
Aug 06, 2019 | 3.910 | 4.050 | 3.840 | 3.850 | 29,688 | -0.06(-1.53%) |
Aug 05, 2019 | 4.020 | 4.140 | 3.900 | 3.910 | 72,184 | -0.22(-5.33%) |
Aug 02, 2019 | 4.300 | 4.535 | 4.060 | 4.130 | 76,400 | -0.21(-4.84%) |