Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.550 | 4.680 | 4.435 | 4.520 | 563,793 | -0.03(-0.66%) |
Oct 30, 2019 | 4.610 | 4.675 | 4.360 | 4.550 | 759,693 | -0.05(-1.09%) |
Oct 29, 2019 | 4.550 | 4.830 | 4.460 | 4.600 | 792,687 | +0.08(+1.77%) |
Oct 28, 2019 | 4.350 | 4.580 | 4.350 | 4.520 | 776,016 | +0.20(+4.63%) |
Oct 25, 2019 | 4.400 | 4.660 | 4.280 | 4.320 | 720,000 | -0.03(-0.69%) |
Oct 24, 2019 | 4.260 | 4.546 | 4.185 | 4.350 | 1,631,927 | +0.60(+16.00%) |
Oct 23, 2019 | 3.590 | 3.820 | 3.500 | 3.750 | 247,418 | +0.18(+5.04%) |
Oct 22, 2019 | 3.600 | 3.630 | 3.310 | 3.570 | 490,634 | +0.01(+0.28%) |
Oct 21, 2019 | 3.600 | 3.670 | 3.509 | 3.560 | 362,863 | -0.06(-1.66%) |
Oct 18, 2019 | 3.800 | 3.810 | 3.550 | 3.620 | 285,500 | -0.16(-4.23%) |
Oct 17, 2019 | 3.640 | 3.790 | 3.550 | 3.780 | 240,025 | +0.17(+4.71%) |
Oct 16, 2019 | 3.530 | 3.750 | 3.520 | 3.610 | 266,423 | +0.08(+2.27%) |
Oct 15, 2019 | 3.440 | 3.680 | 3.300 | 3.530 | 280,605 | +0.07(+2.02%) |
Oct 14, 2019 | 3.230 | 3.540 | 3.130 | 3.460 | 512,775 | +0.23(+7.12%) |
Oct 11, 2019 | 3.290 | 3.460 | 3.214 | 3.230 | 684,700 | +0.03(+0.94%) |
Oct 10, 2019 | 3.220 | 3.260 | 3.090 | 3.200 | 290,872 | -0.01(-0.31%) |
Oct 09, 2019 | 3.400 | 3.450 | 3.150 | 3.210 | 272,825 | -0.15(-4.46%) |
Oct 08, 2019 | 3.380 | 3.470 | 3.290 | 3.360 | 221,337 | -0.12(-3.45%) |
Oct 07, 2019 | 3.550 | 3.600 | 3.390 | 3.480 | 189,982 | -0.07(-1.97%) |
Oct 04, 2019 | 3.570 | 3.620 | 3.350 | 3.550 | 556,900 | +0.03(+0.85%) |
Oct 03, 2019 | 3.410 | 3.550 | 3.250 | 3.520 | 349,816 | +0.07(+2.03%) |
Oct 02, 2019 | 3.400 | 3.600 | 3.320 | 3.450 | 368,250 | -0.08(-2.27%) |
Oct 01, 2019 | 3.790 | 3.840 | 3.500 | 3.530 | 320,136 | -0.25(-6.61%) |
Sep 30, 2019 | 3.660 | 3.780 | 3.600 | 3.780 | 407,463 | +0.04(+1.07%) |
Sep 27, 2019 | 3.670 | 3.840 | 3.640 | 3.740 | 382,300 | +0.03(+0.81%) |
Sep 26, 2019 | 3.780 | 3.810 | 3.480 | 3.710 | 458,220 | -0.11(-2.88%) |
Sep 25, 2019 | 3.720 | 3.880 | 3.530 | 3.820 | 490,654 | +0.06(+1.60%) |
Sep 24, 2019 | 4.160 | 4.170 | 3.720 | 3.760 | 618,715 | -0.32(-7.84%) |
Sep 23, 2019 | 4.040 | 4.154 | 3.960 | 4.080 | 241,697 | +0.02(+0.49%) |
Sep 20, 2019 | 4.100 | 4.300 | 4.040 | 4.060 | 950,900 | -0.04(-0.98%) |
Sep 19, 2019 | 4.390 | 4.426 | 4.055 | 4.100 | 398,080 | -0.20(-4.65%) |
Sep 18, 2019 | 4.440 | 4.450 | 4.180 | 4.300 | 544,155 | -0.20(-4.44%) |
Sep 17, 2019 | 4.710 | 4.810 | 4.280 | 4.500 | 719,936 | -0.15(-3.23%) |
Sep 16, 2019 | 4.270 | 4.980 | 4.270 | 4.650 | 747,977 | +0.54(+13.14%) |
Sep 13, 2019 | 4.320 | 4.440 | 3.952 | 4.110 | 1,080,900 | -0.20(-4.64%) |
Sep 12, 2019 | 4.280 | 4.350 | 4.055 | 4.310 | 497,678 | -0.06(-1.37%) |
Sep 11, 2019 | 4.270 | 4.480 | 4.160 | 4.370 | 925,718 | +0.14(+3.31%) |
Sep 10, 2019 | 3.910 | 4.400 | 3.910 | 4.230 | 905,121 | +0.34(+8.74%) |
Sep 09, 2019 | 3.400 | 3.900 | 3.350 | 3.890 | 856,670 | +0.56(+16.82%) |
Sep 06, 2019 | 3.200 | 3.330 | 3.100 | 3.330 | 325,400 | +0.09(+2.78%) |
Sep 05, 2019 | 3.070 | 3.270 | 2.960 | 3.240 | 666,423 | +0.24(+8.00%) |
Sep 04, 2019 | 3.110 | 3.160 | 2.910 | 3.000 | 576,129 | -0.07(-2.28%) |
Sep 03, 2019 | 2.910 | 3.080 | 2.790 | 3.070 | 422,361 | +0.09(+3.02%) |
Aug 30, 2019 | 3.190 | 3.190 | 2.860 | 2.980 | 579,000 | -0.21(-6.58%) |
Aug 29, 2019 | 3.080 | 3.310 | 3.080 | 3.190 | 656,519 | +0.13(+4.25%) |
Aug 28, 2019 | 2.790 | 3.180 | 2.790 | 3.060 | 1,389,035 | +0.25(+8.90%) |
Aug 27, 2019 | 2.870 | 2.970 | 2.590 | 2.810 | 1,208,612 | -0.03(-1.06%) |
Aug 26, 2019 | 2.880 | 2.918 | 2.680 | 2.840 | 954,088 | +0.02(+0.71%) |
Aug 23, 2019 | 2.920 | 2.930 | 2.675 | 2.820 | 781,600 | -0.16(-5.37%) |
Aug 22, 2019 | 3.100 | 3.200 | 2.970 | 2.980 | 394,220 | -0.08(-2.61%) |
Aug 21, 2019 | 3.250 | 3.270 | 3.010 | 3.060 | 344,331 | -0.13(-4.08%) |
Aug 20, 2019 | 3.420 | 3.430 | 3.110 | 3.190 | 475,571 | -0.24(-7.00%) |
Aug 19, 2019 | 3.280 | 3.500 | 3.230 | 3.430 | 428,319 | +0.25(+7.86%) |
Aug 16, 2019 | 3.160 | 3.220 | 2.920 | 3.180 | 505,800 | +0.02(+0.63%) |
Aug 15, 2019 | 3.200 | 3.260 | 3.100 | 3.160 | 383,365 | -0.04(-1.25%) |
Aug 14, 2019 | 3.450 | 3.450 | 3.060 | 3.200 | 564,384 | -0.26(-7.51%) |
Aug 13, 2019 | 3.340 | 3.770 | 3.340 | 3.460 | 770,761 | +0.08(+2.37%) |
Aug 12, 2019 | 3.320 | 3.420 | 3.180 | 3.380 | 519,719 | +0.02(+0.60%) |
Aug 09, 2019 | 3.350 | 3.370 | 3.110 | 3.360 | 527,500 | +0.02(+0.60%) |
Aug 08, 2019 | 3.480 | 3.560 | 3.130 | 3.340 | 888,926 | -0.06(-1.76%) |
Aug 07, 2019 | 3.070 | 3.580 | 2.910 | 3.400 | 1,634,778 | +0.72(+26.87%) |
Aug 06, 2019 | 2.800 | 2.880 | 2.610 | 2.680 | 498,824 | -0.08(-2.90%) |
Aug 05, 2019 | 2.820 | 2.870 | 2.650 | 2.760 | 352,540 | -0.14(-4.83%) |
Aug 02, 2019 | 2.980 | 3.060 | 2.790 | 2.900 | 576,400 | -0.07(-2.36%) |