Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.120 | 4.130 | 4.110 | 4.115 | 218,483 | -0.01(-0.36%) |
Oct 30, 2019 | 4.150 | 4.150 | 4.110 | 4.130 | 138,957 | -0.03(-0.72%) |
Oct 29, 2019 | 4.160 | 4.160 | 4.130 | 4.160 | 38,165 | -0.06(-1.48%) |
Oct 28, 2019 | 4.210 | 4.230 | 4.210 | 4.223 | 18,513 | +0.02(+0.54%) |
Oct 25, 2019 | 4.200 | 4.210 | 4.170 | 4.200 | 101,200 | -0.02(-0.47%) |
Oct 24, 2019 | 4.250 | 4.250 | 4.210 | 4.220 | 16,582 | -0.05(-1.17%) |
Oct 23, 2019 | 4.210 | 4.270 | 4.210 | 4.270 | 28,852 | +0.02(+0.47%) |
Oct 22, 2019 | 4.230 | 4.270 | 4.230 | 4.250 | 68,677 | +0.08(+1.80%) |
Oct 21, 2019 | 4.220 | 4.220 | 4.170 | 4.175 | 62,731 | -0.08(-1.76%) |
Oct 18, 2019 | 4.220 | 4.250 | 4.200 | 4.250 | 81,300 | +0.08(+1.92%) |
Oct 17, 2019 | 4.140 | 4.180 | 4.140 | 4.170 | 21,149 | +0.00(+0.00%) |
Oct 16, 2019 | 4.156 | 4.190 | 4.156 | 4.170 | 31,736 | +0.02(+0.48%) |
Oct 15, 2019 | 4.141 | 4.180 | 4.130 | 4.150 | 36,149 | +0.05(+1.22%) |
Oct 14, 2019 | 4.080 | 4.110 | 4.080 | 4.100 | 17,397 | +0.07(+1.86%) |
Oct 11, 2019 | 4.020 | 4.040 | 4.010 | 4.025 | 22,100 | -0.02(-0.62%) |
Oct 10, 2019 | 4.040 | 4.079 | 4.040 | 4.050 | 11,987 | +0.06(+1.50%) |
Oct 09, 2019 | 3.950 | 4.010 | 3.950 | 3.990 | 11,241 | +0.01(+0.35%) |
Oct 08, 2019 | 3.960 | 3.980 | 3.950 | 3.976 | 27,183 | +0.01(+0.15%) |
Oct 07, 2019 | 4.000 | 4.000 | 3.970 | 3.970 | 17,876 | +0.09(+2.32%) |
Oct 04, 2019 | 3.810 | 3.900 | 3.810 | 3.880 | 145,700 | +0.03(+0.91%) |
Oct 03, 2019 | 3.860 | 3.880 | 3.820 | 3.845 | 23,223 | +0.17(+4.63%) |
Oct 02, 2019 | 3.700 | 3.700 | 3.660 | 3.675 | 29,363 | -0.12(-3.03%) |
Oct 01, 2019 | 3.780 | 3.800 | 3.770 | 3.790 | 41,362 | -0.02(-0.52%) |
Sep 30, 2019 | 3.850 | 3.850 | 3.810 | 3.810 | 32,591 | -0.04(-0.94%) |
Sep 27, 2019 | 3.865 | 3.890 | 3.840 | 3.846 | 9,800 | +0.02(+0.42%) |
Sep 26, 2019 | 3.830 | 3.840 | 3.810 | 3.830 | 7,203 | +0.02(+0.66%) |
Sep 25, 2019 | 3.771 | 3.810 | 3.770 | 3.805 | 256,724 | -0.00(-0.13%) |
Sep 24, 2019 | 3.825 | 3.830 | 3.790 | 3.810 | 111,728 | +0.03(+0.79%) |
Sep 23, 2019 | 3.750 | 3.790 | 3.750 | 3.780 | 26,790 | -0.04(-1.05%) |
Sep 20, 2019 | 3.850 | 3.855 | 3.820 | 3.820 | 6,900 | -0.03(-0.65%) |
Sep 19, 2019 | 3.830 | 3.860 | 3.830 | 3.845 | 15,947 | +0.06(+1.45%) |
Sep 18, 2019 | 3.790 | 3.830 | 3.790 | 3.790 | 8,419 | -0.00(-0.13%) |
Sep 17, 2019 | 3.785 | 3.800 | 3.780 | 3.795 | 10,856 | +0.04(+1.20%) |
Sep 16, 2019 | 3.740 | 3.780 | 3.740 | 3.750 | 4,963 | -0.17(-4.34%) |
Sep 13, 2019 | 3.880 | 3.930 | 3.880 | 3.920 | 17,000 | +0.03(+0.77%) |
Sep 12, 2019 | 3.860 | 3.910 | 3.851 | 3.890 | 22,952 | +0.01(+0.26%) |
Sep 11, 2019 | 3.850 | 3.880 | 3.826 | 3.880 | 200,740 | -0.06(-1.40%) |
Sep 10, 2019 | 3.910 | 3.960 | 3.901 | 3.935 | 65,909 | +0.08(+2.21%) |
Sep 09, 2019 | 3.880 | 3.880 | 3.840 | 3.850 | 42,916 | -0.05(-1.41%) |
Sep 06, 2019 | 3.920 | 3.930 | 3.900 | 3.905 | 64,600 | +0.07(+1.91%) |
Sep 05, 2019 | 3.795 | 3.840 | 3.790 | 3.832 | 49,511 | +0.09(+2.46%) |
Sep 04, 2019 | 3.770 | 3.784 | 3.730 | 3.740 | 267,204 | -0.01(-0.27%) |
Sep 03, 2019 | 3.690 | 3.750 | 3.690 | 3.750 | 65,560 | -0.01(-0.27%) |
Aug 30, 2019 | 3.825 | 3.825 | 3.755 | 3.760 | 15,900 | -0.02(-0.53%) |
Aug 29, 2019 | 3.810 | 3.810 | 3.780 | 3.780 | 251,684 | -0.06(-1.56%) |
Aug 28, 2019 | 3.830 | 3.840 | 3.810 | 3.840 | 93,588 | +0.18(+4.92%) |
Aug 27, 2019 | 3.685 | 3.700 | 3.660 | 3.660 | 51,665 | -0.01(-0.27%) |
Aug 26, 2019 | 3.670 | 3.690 | 3.650 | 3.670 | 13,277 | +0.00(+0.00%) |
Aug 23, 2019 | 3.680 | 3.680 | 3.610 | 3.670 | 11,900 | +0.00(+0.14%) |
Aug 22, 2019 | 3.655 | 3.680 | 3.639 | 3.665 | 47,963 | +0.00(+0.14%) |
Aug 21, 2019 | 3.650 | 3.660 | 3.624 | 3.660 | 41,141 | +0.08(+2.38%) |
Aug 20, 2019 | 3.570 | 3.590 | 3.560 | 3.575 | 23,414 | +0.03(+0.70%) |
Aug 19, 2019 | 3.536 | 3.590 | 3.536 | 3.550 | 27,834 | +0.11(+3.35%) |
Aug 16, 2019 | 3.440 | 3.450 | 3.420 | 3.435 | 12,200 | +0.08(+2.23%) |
Aug 15, 2019 | 3.400 | 3.400 | 3.350 | 3.360 | 31,259 | -0.04(-1.03%) |
Aug 14, 2019 | 3.430 | 3.440 | 3.390 | 3.395 | 12,425 | -0.17(-4.90%) |
Aug 13, 2019 | 3.550 | 3.570 | 3.538 | 3.570 | 23,917 | +0.09(+2.59%) |
Aug 12, 2019 | 3.490 | 3.500 | 3.470 | 3.480 | 13,055 | -0.02(-0.57%) |
Aug 09, 2019 | 3.530 | 3.550 | 3.500 | 3.500 | 22,500 | -0.01(-0.28%) |
Aug 08, 2019 | 3.470 | 3.510 | 3.470 | 3.510 | 49,501 | +0.10(+2.93%) |
Aug 07, 2019 | 3.364 | 3.420 | 3.364 | 3.410 | 43,307 | +0.05(+1.49%) |
Aug 06, 2019 | 3.340 | 3.380 | 3.340 | 3.360 | 27,759 | +0.01(+0.24%) |
Aug 05, 2019 | 3.336 | 3.370 | 3.320 | 3.352 | 7,879 | -0.07(-1.99%) |
Aug 02, 2019 | 3.460 | 3.460 | 3.390 | 3.420 | 32,400 | -0.08(-2.29%) |