Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.430 | 3.450 | 3.280 | 3.315 | 483,568 | -0.10(-3.07%) |
Oct 30, 2019 | 3.700 | 3.730 | 3.410 | 3.420 | 692,569 | -0.28(-7.57%) |
Oct 29, 2019 | 3.690 | 3.780 | 3.610 | 3.700 | 275,993 | +0.01(+0.27%) |
Oct 28, 2019 | 3.680 | 3.770 | 3.670 | 3.690 | 386,109 | +0.00(+0.00%) |
Oct 25, 2019 | 3.700 | 3.805 | 3.652 | 3.690 | 451,400 | -0.02(-0.54%) |
Oct 24, 2019 | 3.660 | 3.770 | 3.540 | 3.710 | 542,023 | -0.02(-0.54%) |
Oct 23, 2019 | 3.660 | 3.780 | 3.660 | 3.730 | 331,992 | +0.02(+0.54%) |
Oct 22, 2019 | 3.790 | 3.835 | 3.660 | 3.710 | 753,745 | -0.09(-2.37%) |
Oct 21, 2019 | 3.580 | 3.860 | 3.580 | 3.800 | 696,620 | +0.19(+5.26%) |
Oct 18, 2019 | 3.770 | 3.836 | 3.580 | 3.610 | 549,500 | -0.15(-3.99%) |
Oct 17, 2019 | 3.480 | 3.790 | 3.420 | 3.760 | 655,495 | +0.30(+8.67%) |
Oct 16, 2019 | 3.440 | 3.550 | 3.350 | 3.460 | 404,594 | +0.00(+0.00%) |
Oct 15, 2019 | 3.510 | 3.630 | 3.450 | 3.460 | 533,445 | -0.07(-1.98%) |
Oct 14, 2019 | 3.580 | 3.640 | 3.430 | 3.530 | 554,599 | -0.12(-3.29%) |
Oct 11, 2019 | 3.440 | 3.670 | 3.250 | 3.650 | 1,482,900 | +0.19(+5.49%) |
Oct 10, 2019 | 3.770 | 3.820 | 3.386 | 3.460 | 884,475 | -0.14(-3.89%) |
Oct 09, 2019 | 3.990 | 4.010 | 3.580 | 3.600 | 1,599,298 | -0.40(-10.00%) |
Oct 08, 2019 | 4.280 | 4.280 | 3.990 | 4.000 | 775,158 | -0.31(-7.19%) |
Oct 07, 2019 | 4.350 | 4.450 | 4.240 | 4.310 | 792,788 | -0.09(-2.05%) |
Oct 04, 2019 | 4.280 | 4.455 | 4.210 | 4.400 | 618,800 | +0.05(+1.15%) |
Oct 03, 2019 | 4.390 | 4.390 | 3.790 | 4.350 | 2,055,330 | -0.22(-4.81%) |
Oct 02, 2019 | 4.680 | 4.690 | 4.440 | 4.570 | 783,177 | -0.12(-2.56%) |
Oct 01, 2019 | 4.690 | 5.260 | 4.590 | 4.690 | 1,982,080 | -0.07(-1.47%) |
Sep 30, 2019 | 4.710 | 4.780 | 4.470 | 4.760 | 730,587 | +0.00(+0.00%) |
Sep 27, 2019 | 4.740 | 4.990 | 4.620 | 4.760 | 854,600 | +0.02(+0.42%) |
Sep 26, 2019 | 4.770 | 4.860 | 4.650 | 4.740 | 441,687 | -0.05(-1.04%) |
Sep 25, 2019 | 4.490 | 4.860 | 4.470 | 4.790 | 670,771 | +0.24(+5.27%) |
Sep 24, 2019 | 4.510 | 4.570 | 4.360 | 4.550 | 1,122,989 | +0.00(+0.00%) |
Sep 23, 2019 | 4.400 | 4.570 | 4.300 | 4.550 | 1,302,439 | +0.16(+3.64%) |
Sep 20, 2019 | 4.360 | 4.420 | 4.180 | 4.390 | 1,154,500 | +0.01(+0.23%) |
Sep 19, 2019 | 4.500 | 4.500 | 4.320 | 4.380 | 1,031,187 | -0.03(-0.68%) |
Sep 18, 2019 | 4.510 | 4.520 | 4.250 | 4.410 | 764,315 | -0.15(-3.29%) |
Sep 17, 2019 | 4.790 | 4.790 | 4.280 | 4.560 | 685,166 | -0.23(-4.80%) |
Sep 16, 2019 | 4.850 | 4.860 | 4.560 | 4.790 | 473,302 | -0.01(-0.21%) |
Sep 13, 2019 | 4.730 | 4.860 | 4.630 | 4.800 | 588,000 | +0.08(+1.69%) |
Sep 12, 2019 | 4.820 | 4.960 | 4.600 | 4.720 | 690,342 | -0.09(-1.87%) |
Sep 11, 2019 | 4.590 | 4.970 | 4.500 | 4.810 | 1,469,961 | +0.25(+5.48%) |
Sep 10, 2019 | 4.260 | 4.600 | 4.120 | 4.560 | 1,515,052 | +0.28(+6.54%) |
Sep 09, 2019 | 4.150 | 4.310 | 4.010 | 4.280 | 834,114 | +0.13(+3.13%) |
Sep 06, 2019 | 4.150 | 4.200 | 4.000 | 4.150 | 631,700 | +0.05(+1.22%) |
Sep 05, 2019 | 4.000 | 4.200 | 3.950 | 4.100 | 1,154,900 | +0.13(+3.27%) |
Sep 04, 2019 | 3.820 | 4.000 | 3.550 | 3.970 | 953,447 | +0.17(+4.47%) |
Sep 03, 2019 | 3.850 | 3.870 | 3.660 | 3.800 | 409,046 | +0.02(+0.53%) |
Aug 30, 2019 | 3.780 | 3.950 | 3.650 | 3.780 | 650,000 | +0.05(+1.34%) |
Aug 29, 2019 | 3.690 | 3.756 | 3.550 | 3.730 | 555,365 | +0.06(+1.63%) |
Aug 28, 2019 | 3.810 | 3.870 | 3.510 | 3.670 | 636,408 | -0.04(-1.08%) |
Aug 27, 2019 | 3.910 | 3.940 | 3.650 | 3.710 | 740,901 | -0.26(-6.55%) |
Aug 26, 2019 | 4.100 | 4.109 | 3.790 | 3.970 | 627,540 | -0.08(-1.98%) |
Aug 23, 2019 | 4.010 | 4.130 | 3.960 | 4.050 | 748,800 | -0.01(-0.25%) |
Aug 22, 2019 | 4.320 | 4.390 | 3.990 | 4.060 | 885,484 | -0.26(-6.02%) |
Aug 21, 2019 | 4.250 | 4.500 | 4.250 | 4.320 | 728,108 | +0.10(+2.37%) |
Aug 20, 2019 | 4.400 | 4.400 | 4.140 | 4.220 | 914,962 | -0.19(-4.31%) |
Aug 19, 2019 | 3.850 | 4.450 | 3.760 | 4.410 | 1,533,712 | +0.74(+20.16%) |
Aug 16, 2019 | 3.470 | 3.680 | 3.459 | 3.670 | 573,900 | +0.23(+6.69%) |
Aug 15, 2019 | 3.590 | 3.615 | 3.370 | 3.440 | 688,721 | -0.15(-4.18%) |
Aug 14, 2019 | 3.790 | 3.840 | 3.540 | 3.590 | 887,238 | -0.28(-7.24%) |
Aug 13, 2019 | 3.940 | 4.060 | 3.800 | 3.870 | 842,739 | -0.03(-0.77%) |
Aug 12, 2019 | 3.500 | 4.200 | 3.500 | 3.900 | 1,860,082 | +0.31(+8.64%) |
Aug 09, 2019 | 3.690 | 3.700 | 3.300 | 3.590 | 1,303,600 | -0.04(-1.10%) |
Aug 08, 2019 | 2.910 | 3.700 | 2.890 | 3.630 | 3,356,664 | +0.76(+26.48%) |
Aug 07, 2019 | 2.800 | 2.896 | 2.750 | 2.870 | 523,359 | +0.04(+1.41%) |
Aug 06, 2019 | 2.880 | 2.970 | 2.750 | 2.830 | 592,148 | +0.01(+0.35%) |
Aug 05, 2019 | 2.750 | 2.870 | 2.670 | 2.820 | 696,916 | -0.01(-0.35%) |
Aug 02, 2019 | 2.930 | 2.990 | 2.758 | 2.830 | 1,010,900 | -0.10(-3.41%) |