Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.960 | 4.000 | 3.800 | 3.950 | 201,928 | -0.06(-1.50%) |
Oct 30, 2019 | 3.890 | 4.050 | 3.870 | 4.010 | 270,708 | +0.13(+3.35%) |
Oct 29, 2019 | 3.990 | 4.080 | 3.870 | 3.880 | 288,028 | -0.16(-3.96%) |
Oct 28, 2019 | 4.000 | 4.380 | 4.000 | 4.040 | 630,847 | +0.20(+5.21%) |
Oct 25, 2019 | 3.740 | 3.920 | 3.720 | 3.840 | 203,900 | +0.10(+2.67%) |
Oct 24, 2019 | 3.800 | 3.840 | 3.697 | 3.740 | 338,262 | -0.06(-1.58%) |
Oct 23, 2019 | 3.760 | 3.880 | 3.730 | 3.800 | 129,166 | +0.04(+1.06%) |
Oct 22, 2019 | 4.060 | 4.140 | 3.755 | 3.760 | 194,333 | -0.33(-8.07%) |
Oct 21, 2019 | 4.020 | 4.160 | 3.940 | 4.090 | 229,351 | +0.10(+2.51%) |
Oct 18, 2019 | 4.040 | 4.110 | 3.900 | 3.990 | 271,900 | -0.09(-2.21%) |
Oct 17, 2019 | 4.070 | 4.170 | 4.020 | 4.080 | 153,542 | +0.03(+0.74%) |
Oct 16, 2019 | 4.100 | 4.250 | 4.040 | 4.050 | 270,598 | -0.08(-1.94%) |
Oct 15, 2019 | 4.000 | 4.210 | 3.971 | 4.130 | 185,139 | +0.04(+0.98%) |
Oct 14, 2019 | 4.190 | 4.245 | 4.040 | 4.090 | 220,324 | -0.05(-1.21%) |
Oct 11, 2019 | 4.200 | 4.320 | 4.120 | 4.140 | 220,800 | -0.10(-2.36%) |
Oct 10, 2019 | 4.160 | 4.460 | 4.080 | 4.240 | 382,422 | -0.10(-2.30%) |
Oct 09, 2019 | 3.960 | 4.550 | 3.910 | 4.340 | 1,069,640 | +0.65(+17.62%) |
Oct 08, 2019 | 3.720 | 3.850 | 3.610 | 3.690 | 337,366 | -0.06(-1.60%) |
Oct 07, 2019 | 3.790 | 3.940 | 3.730 | 3.750 | 988,056 | -0.04(-1.06%) |
Oct 04, 2019 | 3.650 | 3.860 | 3.640 | 3.790 | 247,600 | +0.15(+4.12%) |
Oct 03, 2019 | 3.850 | 3.880 | 3.580 | 3.640 | 238,767 | -0.24(-6.19%) |
Oct 02, 2019 | 3.730 | 3.930 | 3.680 | 3.880 | 243,838 | +0.19(+5.15%) |
Oct 01, 2019 | 3.850 | 4.130 | 3.220 | 3.690 | 1,569,893 | -0.19(-4.77%) |
Sep 30, 2019 | 4.190 | 4.300 | 3.860 | 3.875 | 779,251 | -0.40(-9.36%) |
Sep 27, 2019 | 4.260 | 4.400 | 4.190 | 4.275 | 347,900 | +0.03(+0.71%) |
Sep 26, 2019 | 4.730 | 4.740 | 4.230 | 4.245 | 222,618 | -0.52(-11.01%) |
Sep 25, 2019 | 4.930 | 4.950 | 4.605 | 4.770 | 354,960 | -0.15(-3.05%) |
Sep 24, 2019 | 5.300 | 5.370 | 4.860 | 4.920 | 604,890 | -0.35(-6.64%) |
Sep 23, 2019 | 5.190 | 5.280 | 5.080 | 5.270 | 277,716 | +0.04(+0.76%) |
Sep 20, 2019 | 5.410 | 5.470 | 5.090 | 5.230 | 467,100 | -0.21(-3.86%) |
Sep 19, 2019 | 5.350 | 5.550 | 5.260 | 5.440 | 279,503 | +0.10(+1.87%) |
Sep 18, 2019 | 5.490 | 5.550 | 5.110 | 5.340 | 291,156 | -0.15(-2.73%) |
Sep 17, 2019 | 5.730 | 5.730 | 5.444 | 5.490 | 181,097 | -0.17(-3.00%) |
Sep 16, 2019 | 5.710 | 5.760 | 5.570 | 5.660 | 161,005 | -0.06(-1.05%) |
Sep 13, 2019 | 5.870 | 5.980 | 5.570 | 5.720 | 181,400 | -0.13(-2.22%) |
Sep 12, 2019 | 6.340 | 6.340 | 5.830 | 5.850 | 232,053 | -0.45(-7.14%) |
Sep 11, 2019 | 6.130 | 6.380 | 6.030 | 6.300 | 261,681 | +0.19(+3.11%) |
Sep 10, 2019 | 5.730 | 6.120 | 5.700 | 6.110 | 280,203 | +0.35(+6.08%) |
Sep 09, 2019 | 5.590 | 5.820 | 5.470 | 5.760 | 247,430 | +0.21(+3.78%) |
Sep 06, 2019 | 5.790 | 5.850 | 5.530 | 5.550 | 280,200 | -0.23(-3.98%) |
Sep 05, 2019 | 5.640 | 5.860 | 5.540 | 5.780 | 280,897 | +0.14(+2.48%) |
Sep 04, 2019 | 5.380 | 5.640 | 5.240 | 5.640 | 287,222 | +0.33(+6.21%) |
Sep 03, 2019 | 5.400 | 5.520 | 5.230 | 5.310 | 449,804 | -0.12(-2.21%) |
Aug 30, 2019 | 5.620 | 5.650 | 5.400 | 5.430 | 113,100 | -0.20(-3.55%) |
Aug 29, 2019 | 5.450 | 5.640 | 5.350 | 5.630 | 243,738 | +0.24(+4.45%) |
Aug 28, 2019 | 5.250 | 5.450 | 5.180 | 5.390 | 419,205 | +0.13(+2.47%) |
Aug 27, 2019 | 5.600 | 5.680 | 5.250 | 5.260 | 131,059 | -0.33(-5.90%) |
Aug 26, 2019 | 5.590 | 5.630 | 5.520 | 5.590 | 87,386 | +0.03(+0.54%) |
Aug 23, 2019 | 5.740 | 5.820 | 5.470 | 5.560 | 194,100 | -0.19(-3.30%) |
Aug 22, 2019 | 5.810 | 5.860 | 5.670 | 5.750 | 104,282 | -0.04(-0.69%) |
Aug 21, 2019 | 5.800 | 5.920 | 5.660 | 5.790 | 488,261 | +0.01(+0.17%) |
Aug 20, 2019 | 5.880 | 5.940 | 5.680 | 5.780 | 170,278 | -0.10(-1.70%) |
Aug 19, 2019 | 5.870 | 5.990 | 5.800 | 5.880 | 158,949 | +0.07(+1.20%) |
Aug 16, 2019 | 5.720 | 5.870 | 5.600 | 5.810 | 282,600 | +0.08(+1.40%) |
Aug 15, 2019 | 5.620 | 5.850 | 5.490 | 5.730 | 258,424 | +0.14(+2.50%) |
Aug 14, 2019 | 5.660 | 5.790 | 5.460 | 5.590 | 287,800 | -0.16(-2.78%) |
Aug 13, 2019 | 5.530 | 5.825 | 5.470 | 5.750 | 439,549 | +0.21(+3.79%) |
Aug 12, 2019 | 5.420 | 5.670 | 5.370 | 5.540 | 214,317 | +0.04(+0.73%) |
Aug 09, 2019 | 5.570 | 5.610 | 5.400 | 5.500 | 219,800 | -0.05(-0.90%) |
Aug 08, 2019 | 5.200 | 5.730 | 5.130 | 5.550 | 612,837 | +0.30(+5.71%) |
Aug 07, 2019 | 5.100 | 5.320 | 5.100 | 5.250 | 173,292 | +0.03(+0.57%) |
Aug 06, 2019 | 5.080 | 5.260 | 4.980 | 5.220 | 202,722 | +0.20(+3.98%) |
Aug 05, 2019 | 4.990 | 5.580 | 4.890 | 5.020 | 419,975 | -0.08(-1.57%) |
Aug 02, 2019 | 5.050 | 5.140 | 4.995 | 5.100 | 238,600 | +0.00(+0.00%) |