Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.180 | 4.215 | 4.050 | 4.110 | 236,337 | -0.08(-1.91%) |
Oct 30, 2019 | 4.170 | 4.240 | 4.095 | 4.190 | 290,147 | +0.00(+0.00%) |
Oct 29, 2019 | 4.180 | 4.270 | 4.125 | 4.190 | 346,879 | +0.00(+0.00%) |
Oct 28, 2019 | 4.190 | 4.325 | 4.180 | 4.190 | 231,065 | +0.00(+0.00%) |
Oct 25, 2019 | 4.110 | 4.310 | 4.090 | 4.190 | 361,900 | +0.07(+1.70%) |
Oct 24, 2019 | 4.170 | 4.230 | 3.990 | 4.120 | 609,494 | -0.03(-0.72%) |
Oct 23, 2019 | 4.170 | 4.190 | 4.060 | 4.150 | 355,839 | +0.02(+0.48%) |
Oct 22, 2019 | 3.960 | 4.190 | 3.920 | 4.130 | 383,917 | +0.16(+4.03%) |
Oct 21, 2019 | 3.750 | 4.120 | 3.750 | 3.970 | 626,985 | +0.24(+6.43%) |
Oct 18, 2019 | 3.580 | 3.778 | 3.580 | 3.730 | 414,400 | +0.13(+3.61%) |
Oct 17, 2019 | 3.470 | 3.740 | 3.470 | 3.600 | 436,057 | +0.16(+4.65%) |
Oct 16, 2019 | 3.380 | 3.480 | 3.350 | 3.440 | 222,590 | +0.01(+0.29%) |
Oct 15, 2019 | 3.390 | 3.500 | 3.370 | 3.430 | 409,511 | +0.00(+0.00%) |
Oct 14, 2019 | 3.300 | 3.450 | 3.230 | 3.430 | 364,865 | +0.13(+3.94%) |
Oct 11, 2019 | 3.230 | 3.450 | 3.200 | 3.300 | 909,800 | +0.16(+5.10%) |
Oct 10, 2019 | 3.250 | 3.312 | 3.140 | 3.140 | 381,767 | -0.15(-4.56%) |
Oct 09, 2019 | 3.210 | 3.310 | 3.150 | 3.290 | 319,816 | +0.08(+2.49%) |
Oct 08, 2019 | 3.070 | 3.220 | 3.070 | 3.210 | 426,864 | +0.05(+1.58%) |
Oct 07, 2019 | 3.170 | 3.240 | 3.140 | 3.160 | 278,429 | -0.01(-0.32%) |
Oct 04, 2019 | 3.010 | 3.180 | 2.950 | 3.170 | 691,600 | +0.18(+6.02%) |
Oct 03, 2019 | 2.920 | 3.000 | 2.820 | 2.990 | 426,955 | +0.03(+1.01%) |
Oct 02, 2019 | 3.050 | 3.050 | 2.907 | 2.960 | 678,701 | -0.06(-1.99%) |
Oct 01, 2019 | 3.120 | 3.190 | 3.000 | 3.020 | 434,332 | -0.10(-3.21%) |
Sep 30, 2019 | 3.190 | 3.200 | 3.050 | 3.120 | 567,352 | -0.10(-3.11%) |
Sep 27, 2019 | 3.150 | 3.230 | 3.060 | 3.220 | 541,700 | +0.07(+2.22%) |
Sep 26, 2019 | 3.390 | 3.400 | 3.090 | 3.150 | 406,064 | -0.24(-7.08%) |
Sep 25, 2019 | 3.390 | 3.610 | 3.310 | 3.390 | 634,816 | +0.09(+2.73%) |
Sep 24, 2019 | 3.240 | 3.320 | 3.190 | 3.300 | 586,300 | +0.05(+1.54%) |
Sep 23, 2019 | 3.100 | 3.270 | 3.090 | 3.250 | 574,061 | +0.13(+4.17%) |
Sep 20, 2019 | 3.170 | 3.210 | 3.010 | 3.120 | 1,338,800 | -0.08(-2.50%) |
Sep 19, 2019 | 3.250 | 3.370 | 3.110 | 3.200 | 615,363 | -0.05(-1.54%) |
Sep 18, 2019 | 3.300 | 3.330 | 3.000 | 3.250 | 1,650,800 | -0.06(-1.81%) |
Sep 17, 2019 | 3.860 | 3.860 | 3.080 | 3.310 | 2,008,450 | -0.71(-17.66%) |
Sep 16, 2019 | 4.360 | 4.410 | 3.950 | 4.020 | 669,837 | -0.39(-8.84%) |
Sep 13, 2019 | 4.540 | 4.730 | 4.380 | 4.410 | 439,400 | -0.11(-2.43%) |
Sep 12, 2019 | 4.410 | 4.550 | 4.270 | 4.520 | 534,403 | +0.13(+2.96%) |
Sep 11, 2019 | 4.140 | 4.570 | 4.010 | 4.390 | 707,907 | +0.30(+7.33%) |
Sep 10, 2019 | 3.850 | 4.160 | 3.810 | 4.090 | 444,198 | +0.25(+6.51%) |
Sep 09, 2019 | 3.690 | 3.900 | 3.690 | 3.840 | 592,235 | +0.17(+4.63%) |
Sep 06, 2019 | 3.680 | 3.700 | 3.510 | 3.670 | 319,600 | +0.05(+1.38%) |
Sep 05, 2019 | 3.800 | 3.870 | 3.610 | 3.620 | 610,793 | -0.08(-2.16%) |
Sep 04, 2019 | 3.690 | 3.820 | 3.645 | 3.700 | 314,390 | +0.04(+1.09%) |
Sep 03, 2019 | 3.870 | 3.870 | 3.510 | 3.660 | 429,825 | -0.24(-6.15%) |
Aug 30, 2019 | 3.930 | 4.050 | 3.780 | 3.900 | 468,800 | +0.02(+0.52%) |
Aug 29, 2019 | 3.610 | 3.910 | 3.590 | 3.880 | 487,034 | +0.29(+8.08%) |
Aug 28, 2019 | 3.550 | 3.630 | 3.480 | 3.590 | 552,328 | +0.09(+2.57%) |
Aug 27, 2019 | 3.600 | 3.640 | 3.320 | 3.500 | 617,565 | +0.08(+2.34%) |
Aug 26, 2019 | 3.320 | 3.560 | 3.320 | 3.420 | 501,210 | +0.12(+3.64%) |
Aug 23, 2019 | 3.300 | 3.340 | 3.200 | 3.300 | 436,400 | -0.02(-0.60%) |
Aug 22, 2019 | 3.380 | 3.430 | 3.200 | 3.320 | 282,423 | -0.05(-1.48%) |
Aug 21, 2019 | 3.330 | 3.410 | 3.290 | 3.370 | 199,149 | +0.04(+1.20%) |
Aug 20, 2019 | 3.270 | 3.340 | 3.230 | 3.330 | 291,365 | +0.04(+1.22%) |
Aug 19, 2019 | 3.250 | 3.380 | 3.220 | 3.290 | 302,977 | +0.09(+2.81%) |
Aug 16, 2019 | 3.010 | 3.220 | 3.010 | 3.200 | 273,300 | +0.22(+7.38%) |
Aug 15, 2019 | 3.050 | 3.070 | 2.940 | 2.980 | 300,878 | -0.07(-2.30%) |
Aug 14, 2019 | 2.920 | 3.080 | 2.890 | 3.050 | 275,070 | +0.14(+4.81%) |
Aug 13, 2019 | 2.980 | 3.020 | 2.900 | 2.910 | 323,057 | -0.03(-1.02%) |
Aug 12, 2019 | 3.080 | 3.110 | 2.930 | 2.940 | 410,323 | -0.14(-4.55%) |
Aug 09, 2019 | 3.250 | 3.260 | 3.020 | 3.080 | 384,000 | -0.15(-4.64%) |
Aug 08, 2019 | 3.240 | 3.261 | 3.180 | 3.230 | 179,553 | +0.02(+0.62%) |
Aug 07, 2019 | 3.170 | 3.260 | 3.122 | 3.210 | 224,765 | +0.04(+1.26%) |
Aug 06, 2019 | 3.180 | 3.220 | 3.090 | 3.170 | 431,728 | +0.03(+0.96%) |
Aug 05, 2019 | 3.350 | 3.360 | 3.100 | 3.140 | 419,720 | -0.25(-7.37%) |
Aug 02, 2019 | 3.480 | 3.540 | 3.380 | 3.390 | 246,000 | -0.10(-2.87%) |