Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.990 | 4.040 | 3.520 | 3.600 | 20,626 | -0.37(-9.32%) |
Oct 30, 2019 | 4.390 | 4.460 | 3.870 | 3.970 | 50,167 | -0.45(-10.18%) |
Oct 29, 2019 | 4.497 | 5.030 | 4.363 | 4.420 | 42,173 | -0.26(-5.56%) |
Oct 28, 2019 | 4.790 | 4.900 | 4.610 | 4.680 | 34,096 | -0.05(-1.06%) |
Oct 25, 2019 | 4.820 | 4.976 | 4.650 | 4.730 | 30,100 | +0.10(+2.16%) |
Oct 24, 2019 | 4.510 | 4.790 | 4.510 | 4.630 | 17,889 | +0.02(+0.43%) |
Oct 23, 2019 | 4.850 | 4.850 | 4.450 | 4.610 | 3,068 | +0.02(+0.44%) |
Oct 22, 2019 | 4.490 | 4.890 | 4.440 | 4.590 | 7,841 | +0.13(+2.91%) |
Oct 21, 2019 | 4.420 | 4.689 | 4.410 | 4.460 | 21,157 | +0.05(+1.13%) |
Oct 18, 2019 | 4.640 | 4.840 | 4.410 | 4.410 | 17,500 | -0.25(-5.36%) |
Oct 17, 2019 | 4.500 | 4.840 | 4.500 | 4.660 | 29,549 | +0.16(+3.56%) |
Oct 16, 2019 | 4.630 | 4.750 | 4.180 | 4.500 | 31,340 | -0.06(-1.32%) |
Oct 15, 2019 | 4.740 | 4.930 | 4.450 | 4.560 | 41,130 | -0.13(-2.77%) |
Oct 14, 2019 | 4.900 | 4.900 | 4.580 | 4.690 | 12,341 | -0.09(-1.88%) |
Oct 11, 2019 | 4.900 | 4.930 | 4.580 | 4.780 | 10,600 | -0.01(-0.21%) |
Oct 10, 2019 | 4.790 | 4.940 | 4.790 | 4.790 | 1,672 | -0.14(-2.84%) |
Oct 09, 2019 | 4.950 | 5.000 | 4.815 | 4.930 | 3,941 | -0.01(-0.20%) |
Oct 08, 2019 | 4.970 | 5.000 | 4.861 | 4.940 | 15,503 | +0.00(+0.00%) |
Oct 07, 2019 | 5.000 | 5.145 | 4.930 | 4.940 | 6,358 | -0.07(-1.40%) |
Oct 04, 2019 | 4.980 | 5.070 | 4.920 | 5.010 | 17,000 | +0.16(+3.30%) |
Oct 03, 2019 | 4.750 | 5.120 | 4.750 | 4.850 | 9,392 | +0.04(+0.83%) |
Oct 02, 2019 | 4.800 | 5.150 | 4.800 | 4.810 | 27,591 | -0.13(-2.63%) |
Oct 01, 2019 | 5.160 | 5.370 | 4.800 | 4.940 | 27,832 | -0.29(-5.54%) |
Sep 30, 2019 | 5.380 | 5.470 | 5.121 | 5.230 | 32,731 | +0.10(+1.95%) |
Sep 27, 2019 | 5.210 | 5.325 | 5.080 | 5.130 | 22,600 | -0.08(-1.54%) |
Sep 26, 2019 | 5.070 | 5.578 | 5.070 | 5.210 | 28,921 | -0.01(-0.19%) |
Sep 25, 2019 | 5.080 | 5.390 | 5.070 | 5.220 | 28,752 | +0.02(+0.38%) |
Sep 24, 2019 | 5.380 | 5.730 | 5.090 | 5.200 | 67,524 | -0.23(-4.24%) |
Sep 23, 2019 | 5.661 | 5.796 | 5.229 | 5.430 | 62,930 | -0.23(-4.06%) |
Sep 20, 2019 | 6.140 | 6.140 | 5.660 | 5.660 | 119,900 | -0.44(-7.21%) |
Sep 19, 2019 | 5.810 | 6.280 | 5.600 | 6.100 | 78,648 | +0.40(+7.02%) |
Sep 18, 2019 | 6.050 | 6.270 | 5.620 | 5.700 | 202,950 | -0.27(-4.52%) |
Sep 17, 2019 | 5.240 | 6.140 | 5.240 | 5.970 | 99,966 | +0.77(+14.81%) |
Sep 16, 2019 | 5.130 | 5.500 | 4.950 | 5.200 | 68,222 | +0.00(+0.00%) |
Sep 13, 2019 | 5.380 | 5.780 | 4.950 | 5.200 | 73,400 | -0.20(-3.70%) |
Sep 12, 2019 | 5.580 | 5.685 | 5.250 | 5.400 | 55,746 | -0.12(-2.17%) |
Sep 11, 2019 | 5.250 | 5.740 | 5.115 | 5.520 | 83,478 | +0.22(+4.15%) |
Sep 10, 2019 | 4.730 | 5.428 | 4.690 | 5.300 | 208,447 | +0.65(+13.98%) |
Sep 09, 2019 | 3.810 | 4.820 | 3.810 | 4.650 | 206,876 | +0.88(+23.34%) |
Sep 06, 2019 | 3.790 | 3.800 | 3.700 | 3.770 | 17,400 | +0.02(+0.53%) |
Sep 05, 2019 | 3.500 | 3.750 | 3.500 | 3.750 | 39,383 | +0.26(+7.45%) |
Sep 04, 2019 | 3.640 | 3.640 | 3.438 | 3.490 | 55,374 | +0.01(+0.29%) |
Sep 03, 2019 | 3.772 | 3.772 | 3.440 | 3.480 | 6,973 | +0.08(+2.35%) |
Aug 30, 2019 | 3.330 | 3.600 | 3.200 | 3.400 | 17,100 | +0.10(+3.03%) |
Aug 29, 2019 | 3.600 | 3.600 | 3.300 | 3.300 | 44,876 | -0.24(-6.78%) |
Aug 28, 2019 | 3.680 | 3.980 | 3.500 | 3.540 | 49,355 | -0.12(-3.28%) |
Aug 27, 2019 | 3.990 | 3.990 | 3.600 | 3.660 | 69,222 | -0.21(-5.43%) |
Aug 26, 2019 | 3.890 | 4.060 | 3.860 | 3.870 | 22,334 | +0.01(+0.26%) |
Aug 23, 2019 | 4.000 | 4.050 | 3.840 | 3.860 | 42,200 | -0.19(-4.69%) |
Aug 22, 2019 | 4.150 | 4.300 | 3.960 | 4.050 | 155,841 | -0.10(-2.41%) |
Aug 21, 2019 | 4.000 | 4.150 | 3.857 | 4.150 | 132,010 | +0.18(+4.53%) |
Aug 20, 2019 | 4.000 | 4.100 | 3.800 | 3.970 | 149,543 | +0.02(+0.51%) |
Aug 19, 2019 | 3.720 | 4.000 | 3.600 | 3.950 | 336,772 | +0.25(+6.76%) |
Aug 16, 2019 | 3.640 | 3.850 | 3.410 | 3.700 | 217,300 | +0.29(+8.50%) |
Aug 15, 2019 | 3.530 | 3.730 | 3.400 | 3.410 | 112,697 | -0.16(-4.48%) |
Aug 14, 2019 | 3.520 | 4.049 | 3.460 | 3.570 | 119,480 | +0.00(+0.00%) |
Aug 13, 2019 | 4.010 | 4.080 | 3.420 | 3.570 | 250,246 | -0.53(-12.93%) |