Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.280 | 4.300 | 4.066 | 4.150 | 4,324 | -0.15(-3.49%) |
Oct 30, 2019 | 4.200 | 4.300 | 4.050 | 4.300 | 5,578 | +0.15(+3.61%) |
Oct 29, 2019 | 4.110 | 4.190 | 4.060 | 4.150 | 6,355 | +0.08(+2.03%) |
Oct 28, 2019 | 4.080 | 4.179 | 4.010 | 4.067 | 3,588 | -0.10(-2.46%) |
Oct 25, 2019 | 4.037 | 4.190 | 3.955 | 4.170 | 4,400 | +0.17(+4.18%) |
Oct 24, 2019 | 4.100 | 4.119 | 4.003 | 4.003 | 3,006 | -0.14(-3.32%) |
Oct 23, 2019 | 4.210 | 4.390 | 4.100 | 4.140 | 4,147 | -0.09(-2.13%) |
Oct 22, 2019 | 4.100 | 4.240 | 4.060 | 4.230 | 4,776 | +0.13(+3.17%) |
Oct 21, 2019 | 4.160 | 4.200 | 4.060 | 4.100 | 7,098 | +0.04(+0.99%) |
Oct 18, 2019 | 4.140 | 4.140 | 4.035 | 4.060 | 4,100 | -0.13(-3.10%) |
Oct 17, 2019 | 4.090 | 4.190 | 4.030 | 4.190 | 3,888 | +0.14(+3.46%) |
Oct 16, 2019 | 4.020 | 4.200 | 4.020 | 4.050 | 7,762 | +0.05(+1.38%) |
Oct 15, 2019 | 4.050 | 4.050 | 3.940 | 3.995 | 3,100 | -0.06(-1.60%) |
Oct 14, 2019 | 3.750 | 4.060 | 3.750 | 4.060 | 9,840 | +0.43(+11.85%) |
Oct 11, 2019 | 3.700 | 3.830 | 3.630 | 3.630 | 8,100 | -0.14(-3.71%) |
Oct 10, 2019 | 3.750 | 3.806 | 3.742 | 3.770 | 3,834 | -0.05(-1.31%) |
Oct 09, 2019 | 3.850 | 3.990 | 3.820 | 3.820 | 3,173 | -0.05(-1.29%) |
Oct 08, 2019 | 3.840 | 3.900 | 3.840 | 3.870 | 4,020 | +0.12(+3.20%) |
Oct 07, 2019 | 3.600 | 4.130 | 3.580 | 3.750 | 14,967 | +0.17(+4.60%) |
Oct 04, 2019 | 3.530 | 3.600 | 3.530 | 3.585 | 4,700 | +0.08(+2.43%) |
Oct 03, 2019 | 3.480 | 3.500 | 3.470 | 3.500 | 7,789 | +0.02(+0.57%) |
Oct 02, 2019 | 3.500 | 3.530 | 3.400 | 3.480 | 20,194 | -0.02(-0.57%) |
Oct 01, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 13,696 | -0.20(-5.41%) |
Sep 30, 2019 | 3.750 | 3.780 | 3.659 | 3.700 | 12,032 | +0.04(+1.09%) |
Sep 27, 2019 | 3.780 | 3.780 | 3.660 | 3.660 | 600 | -0.09(-2.53%) |
Sep 26, 2019 | 4.010 | 4.069 | 3.627 | 3.755 | 28,546 | -0.30(-7.51%) |
Sep 25, 2019 | 4.120 | 4.120 | 4.060 | 4.060 | 2,039 | -0.01(-0.25%) |
Sep 24, 2019 | 4.020 | 4.104 | 4.010 | 4.070 | 2,672 | -0.08(-1.93%) |
Sep 23, 2019 | 4.080 | 4.150 | 4.050 | 4.150 | 3,464 | +0.10(+2.47%) |
Sep 20, 2019 | 4.097 | 4.100 | 4.035 | 4.050 | 3,900 | -0.07(-1.70%) |
Sep 19, 2019 | 4.080 | 4.196 | 4.065 | 4.120 | 13,677 | +0.08(+1.98%) |
Sep 18, 2019 | 4.030 | 4.100 | 4.030 | 4.040 | 2,706 | +0.02(+0.50%) |
Sep 17, 2019 | 4.220 | 4.305 | 4.000 | 4.020 | 17,871 | -0.29(-6.73%) |
Sep 16, 2019 | 4.520 | 4.610 | 4.300 | 4.310 | 18,025 | -0.18(-4.01%) |
Sep 13, 2019 | 4.600 | 4.603 | 4.400 | 4.490 | 12,200 | -0.12(-2.60%) |
Sep 12, 2019 | 4.850 | 4.850 | 4.610 | 4.610 | 11,458 | -0.03(-0.75%) |
Sep 11, 2019 | 4.570 | 4.720 | 4.557 | 4.645 | 12,104 | -0.01(-0.11%) |
Sep 10, 2019 | 4.590 | 4.650 | 4.560 | 4.650 | 7,421 | +0.05(+1.09%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.515 | 4.600 | 16,561 | -0.10(-2.13%) |
Sep 06, 2019 | 4.600 | 4.730 | 4.600 | 4.700 | 2,400 | +0.13(+2.84%) |
Sep 05, 2019 | 4.800 | 4.850 | 4.500 | 4.570 | 27,067 | -0.15(-3.18%) |
Sep 04, 2019 | 4.630 | 4.760 | 4.630 | 4.720 | 12,113 | +0.09(+1.94%) |
Sep 03, 2019 | 4.500 | 4.700 | 4.495 | 4.630 | 18,960 | +0.18(+4.00%) |
Aug 30, 2019 | 4.440 | 4.490 | 4.420 | 4.452 | 2,200 | -0.01(-0.22%) |
Aug 29, 2019 | 4.288 | 4.462 | 4.200 | 4.462 | 3,049 | +0.09(+1.99%) |
Aug 28, 2019 | 4.234 | 4.500 | 4.200 | 4.375 | 9,647 | +0.04(+1.04%) |
Aug 27, 2019 | 4.440 | 4.440 | 4.330 | 4.330 | 3,342 | -0.08(-1.81%) |
Aug 26, 2019 | 4.390 | 4.410 | 4.360 | 4.410 | 1,817 | +0.11(+2.56%) |
Aug 23, 2019 | 4.350 | 4.390 | 4.200 | 4.300 | 36,400 | +0.00(+0.03%) |
Aug 22, 2019 | 4.750 | 4.850 | 4.200 | 4.299 | 43,621 | -0.35(-7.55%) |
Aug 21, 2019 | 4.500 | 4.700 | 4.310 | 4.650 | 75,437 | +0.25(+5.68%) |
Aug 20, 2019 | 4.128 | 4.400 | 4.128 | 4.400 | 7,617 | +0.22(+5.26%) |
Aug 19, 2019 | 4.040 | 4.470 | 4.040 | 4.180 | 44,398 | +0.18(+4.50%) |
Aug 16, 2019 | 3.770 | 4.150 | 3.770 | 4.000 | 25,700 | +0.30(+8.11%) |
Aug 15, 2019 | 3.850 | 3.900 | 3.500 | 3.700 | 38,603 | -0.24(-6.09%) |
Aug 14, 2019 | 3.771 | 3.940 | 3.771 | 3.940 | 10,503 | +0.09(+2.34%) |
Aug 13, 2019 | 3.950 | 4.020 | 3.800 | 3.850 | 13,451 | +0.00(+0.00%) |
Aug 12, 2019 | 3.760 | 4.010 | 3.700 | 3.850 | 8,953 | +0.05(+1.32%) |
Aug 09, 2019 | 3.912 | 3.950 | 3.650 | 3.800 | 9,600 | -0.09(-2.31%) |
Aug 08, 2019 | 3.600 | 4.000 | 3.600 | 3.890 | 24,724 | +0.36(+10.20%) |
Aug 07, 2019 | 3.590 | 3.798 | 3.530 | 3.530 | 17,859 | -0.10(-2.75%) |
Aug 06, 2019 | 3.760 | 3.790 | 3.543 | 3.630 | 5,130 | -0.09(-2.42%) |
Aug 05, 2019 | 3.730 | 3.740 | 3.546 | 3.720 | 9,646 | +0.02(+0.54%) |
Aug 02, 2019 | 3.700 | 3.730 | 3.551 | 3.700 | 9,900 | +0.15(+4.23%) |