Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.960 | 5.120 | 4.920 | 4.920 | 2,425 | +0.04(+0.82%) |
Oct 30, 2019 | 4.701 | 4.880 | 4.701 | 4.880 | 1,528 | +0.24(+5.11%) |
Oct 29, 2019 | 4.640 | 4.643 | 4.640 | 4.643 | 106 | -0.36(-7.14%) |
Oct 28, 2019 | 4.400 | 5.000 | 4.200 | 5.000 | 6,269 | +0.64(+14.68%) |
Oct 25, 2019 | 4.800 | 5.080 | 4.360 | 4.360 | 2,700 | -0.48(-9.92%) |
Oct 24, 2019 | 4.880 | 5.000 | 4.760 | 4.840 | 4,486 | +0.00(+0.00%) |
Oct 23, 2019 | 4.600 | 4.960 | 4.600 | 4.840 | 8,077 | +0.36(+8.04%) |
Oct 22, 2019 | 4.080 | 4.640 | 4.080 | 4.480 | 5,853 | +0.20(+4.67%) |
Oct 21, 2019 | 4.243 | 4.320 | 4.237 | 4.280 | 5,203 | +0.02(+0.47%) |
Oct 18, 2019 | 4.200 | 4.480 | 4.192 | 4.260 | 2,925 | +0.18(+4.41%) |
Oct 17, 2019 | 4.120 | 4.720 | 4.040 | 4.080 | 7,819 | -0.04(-0.97%) |
Oct 16, 2019 | 4.280 | 4.480 | 4.080 | 4.120 | 13,306 | -0.36(-8.04%) |
Oct 15, 2019 | 3.760 | 4.720 | 3.760 | 4.480 | 81,673 | +0.78(+21.24%) |
Oct 14, 2019 | 3.800 | 3.800 | 3.680 | 3.695 | 2,030 | -0.10(-2.76%) |
Oct 11, 2019 | 3.782 | 3.800 | 3.698 | 3.800 | 3,725 | +0.00(+0.00%) |
Oct 10, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 62 | +0.00(+0.00%) |
Oct 09, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 3.680 | 3.800 | 3.680 | 3.800 | 1,130 | +0.04(+1.05%) |
Oct 07, 2019 | 3.731 | 3.761 | 3.720 | 3.760 | 2,558 | -0.04(-1.04%) |
Oct 04, 2019 | 3.720 | 3.800 | 3.720 | 3.800 | 3,125 | +0.08(+2.15%) |
Oct 03, 2019 | 3.731 | 3.841 | 3.720 | 3.720 | 6,156 | -0.16(-4.12%) |
Oct 02, 2019 | 3.880 | 3.880 | 3.880 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 3.880 | 3.880 | 3.840 | 3.880 | 1,410 | +0.10(+2.65%) |
Sep 30, 2019 | 3.770 | 3.880 | 3.760 | 3.780 | 4,658 | +0.00(+0.13%) |
Sep 27, 2019 | 3.760 | 3.880 | 3.760 | 3.775 | 5,875 | -0.10(-2.70%) |
Sep 26, 2019 | 3.760 | 3.880 | 3.760 | 3.880 | 2,000 | +0.00(+0.00%) |
Sep 25, 2019 | 3.760 | 3.956 | 3.760 | 3.880 | 1,763 | +0.00(+0.00%) |
Sep 24, 2019 | 3.880 | 3.880 | 3.686 | 3.880 | 2,772 | +0.12(+3.19%) |
Sep 23, 2019 | 3.760 | 3.904 | 3.760 | 3.760 | 1,453 | -0.14(-3.69%) |
Sep 20, 2019 | 3.880 | 3.956 | 3.880 | 3.904 | 2,325 | +0.02(+0.58%) |
Sep 19, 2019 | 3.906 | 3.925 | 3.880 | 3.882 | 3,725 | +0.16(+4.34%) |
Sep 18, 2019 | 3.960 | 4.000 | 3.720 | 3.720 | 4,889 | -0.28(-7.00%) |
Sep 17, 2019 | 4.040 | 4.040 | 3.860 | 4.000 | 3,403 | -0.14(-3.39%) |
Sep 16, 2019 | 4.160 | 4.160 | 4.140 | 4.140 | 139 | -0.02(-0.48%) |
Sep 13, 2019 | 4.000 | 4.280 | 3.822 | 4.160 | 10,475 | +0.20(+5.06%) |
Sep 12, 2019 | 3.840 | 4.000 | 3.822 | 3.960 | 12,526 | -0.04(-1.00%) |
Sep 11, 2019 | 3.800 | 4.000 | 3.800 | 4.000 | 4,139 | +0.16(+4.17%) |
Sep 10, 2019 | 3.840 | 3.840 | 3.840 | 3.840 | 130 | +0.04(+1.05%) |
Sep 09, 2019 | 3.620 | 3.800 | 3.610 | 3.800 | 1,013 | +0.06(+1.50%) |
Sep 06, 2019 | 3.760 | 3.760 | 3.602 | 3.744 | 950 | -0.02(-0.43%) |
Sep 05, 2019 | 3.640 | 3.760 | 3.600 | 3.760 | 523 | +0.04(+1.08%) |
Sep 04, 2019 | 3.720 | 3.760 | 3.600 | 3.720 | 4,534 | +0.12(+3.32%) |
Sep 03, 2019 | 3.724 | 3.724 | 3.600 | 3.600 | 21,746 | -0.12(-3.32%) |
Aug 30, 2019 | 3.872 | 3.872 | 3.696 | 3.724 | 2,050 | -0.15(-3.82%) |
Aug 29, 2019 | 3.872 | 3.872 | 3.872 | 3.872 | 89 | +0.12(+3.20%) |
Aug 28, 2019 | 3.760 | 3.760 | 3.733 | 3.752 | 431 | -0.12(-3.09%) |
Aug 27, 2019 | 3.720 | 3.872 | 3.640 | 3.872 | 15,791 | -0.04(-1.02%) |
Aug 26, 2019 | 3.757 | 3.912 | 3.600 | 3.912 | 16,560 | +0.16(+4.13%) |
Aug 23, 2019 | 3.992 | 4.000 | 3.756 | 3.756 | 6,550 | -0.12(-2.99%) |
Aug 22, 2019 | 3.880 | 3.880 | 3.791 | 3.872 | 1,389 | -0.01(-0.20%) |
Aug 21, 2019 | 3.944 | 3.944 | 3.720 | 3.880 | 22,043 | -0.16(-3.97%) |
Aug 20, 2019 | 3.960 | 4.080 | 3.940 | 4.040 | 2,818 | +0.00(+0.00%) |
Aug 19, 2019 | 4.000 | 4.048 | 3.880 | 4.040 | 23,380 | +0.04(+1.01%) |
Aug 16, 2019 | 3.960 | 4.000 | 3.819 | 4.000 | 16,975 | +0.04(+1.00%) |
Aug 15, 2019 | 3.920 | 4.000 | 3.920 | 3.960 | 4,903 | -0.04(-1.00%) |
Aug 14, 2019 | 4.000 | 4.000 | 3.948 | 4.000 | 676 | +0.00(+0.00%) |
Aug 13, 2019 | 3.936 | 4.000 | 3.936 | 4.000 | 3,183 | +0.06(+1.62%) |
Aug 12, 2019 | 4.040 | 4.120 | 3.920 | 3.936 | 4,771 | -0.10(-2.56%) |
Aug 09, 2019 | 4.600 | 4.600 | 4.040 | 4.040 | 125 | +0.04(+1.00%) |
Aug 08, 2019 | 4.280 | 4.280 | 4.000 | 4.000 | 7,158 | -0.24(-5.66%) |
Aug 07, 2019 | 4.520 | 4.660 | 4.160 | 4.240 | 3,915 | -0.52(-10.92%) |
Aug 06, 2019 | 4.720 | 5.000 | 4.560 | 4.760 | 739 | -0.20(-4.03%) |
Aug 05, 2019 | 4.606 | 4.960 | 4.606 | 4.960 | 212 | -0.04(-0.80%) |
Aug 02, 2019 | 4.472 | 5.000 | 4.240 | 5.000 | 350 | -0.08(-1.57%) |