Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.550 | 3.565 | 3.450 | 3.520 | 206,309 | +0.03(+0.76%) |
Oct 30, 2019 | 3.540 | 3.545 | 3.445 | 3.493 | 184,125 | -0.05(-1.32%) |
Oct 29, 2019 | 3.634 | 3.730 | 3.530 | 3.540 | 239,922 | -0.13(-3.54%) |
Oct 28, 2019 | 3.820 | 3.820 | 3.600 | 3.670 | 179,606 | -0.08(-2.24%) |
Oct 25, 2019 | 3.810 | 3.910 | 3.660 | 3.754 | 220,100 | -0.05(-1.31%) |
Oct 24, 2019 | 3.420 | 3.925 | 3.420 | 3.804 | 400,904 | +0.39(+11.41%) |
Oct 23, 2019 | 3.260 | 3.420 | 3.200 | 3.414 | 81,672 | +0.15(+4.73%) |
Oct 22, 2019 | 3.260 | 3.290 | 3.166 | 3.260 | 132,875 | -0.00(-0.03%) |
Oct 21, 2019 | 3.370 | 3.389 | 3.200 | 3.261 | 118,098 | -0.05(-1.48%) |
Oct 18, 2019 | 3.310 | 3.320 | 3.180 | 3.310 | 166,000 | -0.01(-0.30%) |
Oct 17, 2019 | 3.215 | 3.320 | 3.130 | 3.320 | 151,596 | +0.17(+5.55%) |
Oct 16, 2019 | 3.240 | 3.490 | 3.130 | 3.146 | 310,830 | -0.05(-1.61%) |
Oct 15, 2019 | 2.980 | 3.200 | 2.895 | 3.197 | 225,734 | +0.22(+7.29%) |
Oct 14, 2019 | 3.220 | 3.240 | 2.820 | 2.980 | 91,345 | +0.05(+1.71%) |
Oct 11, 2019 | 2.870 | 3.030 | 2.847 | 2.930 | 329,700 | +0.12(+4.09%) |
Oct 10, 2019 | 3.047 | 3.090 | 2.815 | 2.815 | 297,170 | -0.27(-8.60%) |
Oct 09, 2019 | 2.950 | 3.090 | 2.900 | 3.080 | 189,489 | +0.13(+4.37%) |
Oct 08, 2019 | 2.805 | 2.991 | 2.710 | 2.951 | 302,852 | +0.10(+3.54%) |
Oct 07, 2019 | 3.010 | 3.057 | 2.810 | 2.850 | 308,079 | -0.10(-3.39%) |
Oct 04, 2019 | 3.160 | 3.340 | 2.929 | 2.950 | 684,200 | -0.15(-4.97%) |
Oct 03, 2019 | 2.995 | 3.104 | 2.745 | 3.104 | 408,670 | +0.39(+14.44%) |
Oct 02, 2019 | 2.450 | 2.770 | 2.329 | 2.713 | 525,898 | +0.14(+5.44%) |
Oct 01, 2019 | 2.910 | 3.000 | 2.480 | 2.573 | 641,858 | -0.29(-10.05%) |
Sep 30, 2019 | 3.220 | 3.246 | 2.820 | 2.860 | 587,797 | -0.44(-13.33%) |
Sep 27, 2019 | 3.550 | 3.570 | 3.200 | 3.300 | 205,700 | -0.23(-6.52%) |
Sep 26, 2019 | 3.525 | 3.580 | 3.450 | 3.530 | 104,473 | +0.05(+1.44%) |
Sep 25, 2019 | 3.700 | 3.750 | 3.407 | 3.480 | 226,381 | -0.09(-2.52%) |
Sep 24, 2019 | 3.660 | 3.680 | 3.470 | 3.570 | 194,806 | -0.04(-1.11%) |
Sep 23, 2019 | 3.590 | 3.720 | 3.560 | 3.610 | 121,927 | +0.01(+0.24%) |
Sep 20, 2019 | 3.666 | 3.750 | 3.600 | 3.602 | 161,000 | -0.01(-0.22%) |
Sep 19, 2019 | 3.815 | 3.880 | 3.600 | 3.610 | 330,990 | -0.13(-3.49%) |
Sep 18, 2019 | 3.500 | 3.740 | 3.455 | 3.740 | 192,521 | +0.25(+7.16%) |
Sep 17, 2019 | 3.560 | 3.560 | 3.400 | 3.490 | 134,940 | -0.03(-0.85%) |
Sep 16, 2019 | 3.550 | 3.670 | 3.500 | 3.520 | 197,456 | -0.08(-2.28%) |
Sep 13, 2019 | 3.620 | 3.630 | 3.520 | 3.602 | 137,900 | +0.00(+0.06%) |
Sep 12, 2019 | 3.620 | 3.790 | 3.600 | 3.600 | 233,565 | -0.08(-2.17%) |
Sep 11, 2019 | 3.710 | 3.860 | 3.640 | 3.680 | 268,194 | +0.00(+0.00%) |
Sep 10, 2019 | 3.770 | 3.800 | 3.600 | 3.680 | 190,306 | -0.11(-2.90%) |
Sep 09, 2019 | 4.090 | 4.170 | 3.730 | 3.790 | 409,038 | -0.25(-6.13%) |
Sep 06, 2019 | 3.880 | 4.120 | 3.795 | 4.037 | 278,900 | +0.15(+3.95%) |
Sep 05, 2019 | 3.804 | 3.887 | 3.700 | 3.884 | 89,708 | +0.14(+3.85%) |
Sep 04, 2019 | 3.930 | 3.930 | 3.660 | 3.740 | 169,775 | -0.07(-1.83%) |
Sep 03, 2019 | 3.860 | 3.888 | 3.611 | 3.810 | 290,900 | +0.17(+4.66%) |
Aug 30, 2019 | 3.590 | 3.730 | 3.573 | 3.640 | 226,600 | +0.11(+3.12%) |
Aug 29, 2019 | 3.610 | 3.700 | 3.481 | 3.530 | 186,584 | -0.04(-1.11%) |
Aug 28, 2019 | 3.240 | 3.700 | 3.200 | 3.570 | 349,642 | +0.21(+6.41%) |
Aug 27, 2019 | 3.640 | 3.700 | 3.276 | 3.355 | 561,789 | -0.33(-8.84%) |
Aug 26, 2019 | 3.865 | 3.980 | 3.670 | 3.680 | 203,742 | -0.15(-3.92%) |
Aug 23, 2019 | 3.890 | 3.890 | 3.650 | 3.830 | 198,400 | -0.02(-0.39%) |
Aug 22, 2019 | 3.940 | 4.065 | 3.720 | 3.845 | 451,504 | -0.13(-3.39%) |
Aug 21, 2019 | 4.236 | 4.244 | 3.950 | 3.980 | 314,829 | -0.17(-4.05%) |
Aug 20, 2019 | 4.260 | 4.350 | 4.100 | 4.148 | 204,306 | -0.18(-4.23%) |
Aug 19, 2019 | 4.710 | 4.710 | 4.287 | 4.331 | 219,988 | -0.18(-3.97%) |
Aug 16, 2019 | 4.565 | 4.750 | 4.440 | 4.510 | 232,400 | +0.02(+0.47%) |
Aug 15, 2019 | 4.496 | 4.600 | 4.260 | 4.489 | 448,487 | -0.17(-3.67%) |
Aug 14, 2019 | 4.810 | 4.890 | 4.650 | 4.660 | 218,057 | -0.26(-5.28%) |
Aug 13, 2019 | 5.495 | 5.500 | 4.650 | 4.920 | 606,126 | -0.24(-4.67%) |
Aug 12, 2019 | 5.250 | 5.410 | 4.970 | 5.161 | 393,126 | -0.24(-4.43%) |
Aug 09, 2019 | 4.900 | 5.510 | 4.735 | 5.400 | 650,900 | +0.63(+13.27%) |
Aug 08, 2019 | 4.430 | 4.780 | 4.258 | 4.767 | 325,614 | +0.45(+10.35%) |
Aug 07, 2019 | 4.430 | 4.443 | 4.142 | 4.320 | 163,847 | -0.11(-2.48%) |
Aug 06, 2019 | 4.236 | 4.444 | 4.200 | 4.430 | 195,015 | +0.11(+2.46%) |
Aug 05, 2019 | 4.180 | 4.350 | 4.000 | 4.324 | 183,586 | +0.22(+5.46%) |
Aug 02, 2019 | 4.040 | 4.176 | 4.020 | 4.100 | 97,200 | +0.10(+2.50%) |