Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.360 | 4.690 | 4.240 | 4.590 | 221,208 | +0.21(+4.79%) |
Oct 30, 2019 | 4.500 | 4.500 | 4.200 | 4.380 | 95,944 | -0.17(-3.74%) |
Oct 29, 2019 | 4.550 | 4.640 | 4.540 | 4.550 | 127,255 | -0.05(-1.09%) |
Oct 28, 2019 | 4.620 | 4.730 | 4.540 | 4.600 | 180,848 | -0.02(-0.43%) |
Oct 25, 2019 | 4.550 | 4.720 | 4.470 | 4.620 | 170,500 | +0.02(+0.43%) |
Oct 24, 2019 | 4.610 | 4.670 | 4.514 | 4.600 | 122,678 | +0.00(+0.00%) |
Oct 23, 2019 | 4.500 | 4.655 | 4.490 | 4.600 | 79,266 | +0.08(+1.77%) |
Oct 22, 2019 | 4.550 | 4.620 | 4.500 | 4.520 | 120,252 | +0.00(+0.00%) |
Oct 21, 2019 | 4.400 | 4.680 | 4.400 | 4.520 | 163,885 | +0.14(+3.20%) |
Oct 18, 2019 | 4.300 | 4.400 | 4.220 | 4.380 | 182,800 | +0.08(+1.86%) |
Oct 17, 2019 | 4.350 | 4.490 | 4.270 | 4.300 | 73,372 | -0.05(-1.15%) |
Oct 16, 2019 | 4.280 | 4.420 | 4.280 | 4.350 | 327,935 | +0.05(+1.16%) |
Oct 15, 2019 | 4.280 | 4.550 | 4.220 | 4.300 | 189,564 | +0.00(+0.00%) |
Oct 14, 2019 | 4.110 | 4.320 | 4.056 | 4.300 | 79,161 | +0.16(+3.86%) |
Oct 11, 2019 | 4.190 | 4.340 | 4.140 | 4.140 | 57,700 | -0.04(-0.96%) |
Oct 10, 2019 | 4.150 | 4.200 | 3.930 | 4.180 | 89,528 | +0.08(+1.95%) |
Oct 09, 2019 | 4.160 | 4.230 | 4.080 | 4.100 | 77,725 | -0.03(-0.73%) |
Oct 08, 2019 | 4.360 | 4.360 | 4.120 | 4.130 | 80,139 | -0.23(-5.28%) |
Oct 07, 2019 | 4.330 | 4.400 | 4.190 | 4.360 | 103,809 | +0.08(+1.87%) |
Oct 04, 2019 | 4.200 | 4.360 | 3.970 | 4.280 | 86,800 | +0.07(+1.66%) |
Oct 03, 2019 | 4.120 | 4.270 | 3.950 | 4.210 | 99,627 | +0.04(+0.96%) |
Oct 02, 2019 | 4.340 | 4.380 | 3.930 | 4.170 | 220,085 | -0.23(-5.23%) |
Oct 01, 2019 | 4.800 | 4.800 | 4.400 | 4.400 | 125,504 | -0.39(-8.14%) |
Sep 30, 2019 | 4.620 | 4.970 | 4.480 | 4.790 | 321,676 | +0.20(+4.36%) |
Sep 27, 2019 | 4.810 | 4.880 | 4.480 | 4.590 | 286,200 | -0.22(-4.57%) |
Sep 26, 2019 | 4.660 | 4.880 | 4.460 | 4.810 | 379,480 | +0.19(+4.11%) |
Sep 25, 2019 | 4.680 | 4.680 | 4.480 | 4.620 | 254,250 | +0.04(+0.87%) |
Sep 24, 2019 | 4.730 | 4.870 | 4.330 | 4.580 | 210,071 | -0.20(-4.18%) |
Sep 23, 2019 | 4.710 | 4.830 | 4.490 | 4.780 | 129,263 | +0.01(+0.21%) |
Sep 20, 2019 | 4.860 | 5.340 | 4.750 | 4.770 | 371,500 | -0.03(-0.63%) |
Sep 19, 2019 | 4.920 | 4.950 | 4.710 | 4.800 | 210,223 | -0.17(-3.42%) |
Sep 18, 2019 | 5.350 | 5.380 | 4.900 | 4.970 | 291,885 | -0.41(-7.62%) |
Sep 17, 2019 | 5.070 | 5.450 | 5.020 | 5.380 | 278,031 | +0.23(+4.47%) |
Sep 16, 2019 | 4.730 | 5.400 | 4.650 | 5.150 | 257,285 | +0.40(+8.42%) |
Sep 13, 2019 | 4.570 | 4.880 | 4.441 | 4.750 | 370,200 | +0.20(+4.40%) |
Sep 12, 2019 | 4.430 | 4.650 | 4.370 | 4.550 | 248,169 | +0.10(+2.25%) |
Sep 11, 2019 | 4.150 | 4.530 | 4.040 | 4.450 | 548,020 | +0.27(+6.46%) |
Sep 10, 2019 | 3.660 | 4.200 | 3.660 | 4.180 | 2,061,360 | +0.52(+14.21%) |
Sep 09, 2019 | 3.490 | 3.670 | 3.490 | 3.660 | 88,099 | +0.19(+5.48%) |
Sep 06, 2019 | 3.390 | 3.520 | 3.350 | 3.470 | 67,900 | +0.06(+1.76%) |
Sep 05, 2019 | 3.450 | 3.450 | 3.325 | 3.410 | 122,372 | -0.02(-0.58%) |
Sep 04, 2019 | 3.500 | 3.500 | 3.365 | 3.430 | 195,789 | -0.07(-2.00%) |
Sep 03, 2019 | 3.630 | 3.650 | 3.470 | 3.500 | 136,595 | -0.18(-4.89%) |
Aug 30, 2019 | 3.730 | 3.730 | 3.630 | 3.680 | 74,500 | -0.01(-0.27%) |
Aug 29, 2019 | 3.710 | 3.750 | 3.665 | 3.690 | 70,462 | +0.03(+0.82%) |
Aug 28, 2019 | 3.620 | 3.730 | 3.620 | 3.660 | 73,853 | +0.03(+0.83%) |
Aug 27, 2019 | 3.670 | 3.690 | 3.600 | 3.630 | 89,072 | -0.02(-0.55%) |
Aug 26, 2019 | 3.790 | 3.790 | 3.500 | 3.650 | 233,011 | -0.14(-3.69%) |
Aug 23, 2019 | 3.710 | 3.840 | 3.700 | 3.790 | 113,800 | +0.06(+1.61%) |
Aug 22, 2019 | 3.740 | 3.780 | 3.660 | 3.730 | 1,206,866 | +0.03(+0.81%) |
Aug 21, 2019 | 3.770 | 3.820 | 3.690 | 3.700 | 257,233 | -0.02(-0.54%) |
Aug 20, 2019 | 3.850 | 3.880 | 3.660 | 3.720 | 317,800 | -0.16(-4.12%) |
Aug 19, 2019 | 3.790 | 3.900 | 3.740 | 3.880 | 381,702 | +0.14(+3.74%) |
Aug 16, 2019 | 3.590 | 3.870 | 3.480 | 3.740 | 555,900 | +0.16(+4.47%) |
Aug 15, 2019 | 3.500 | 3.660 | 3.500 | 3.580 | 90,747 | +0.09(+2.58%) |
Aug 14, 2019 | 3.610 | 3.675 | 3.460 | 3.490 | 82,047 | -0.22(-5.93%) |
Aug 13, 2019 | 3.650 | 3.780 | 3.640 | 3.710 | 418,640 | +0.02(+0.54%) |
Aug 12, 2019 | 3.570 | 3.710 | 3.500 | 3.690 | 102,045 | +0.07(+1.93%) |
Aug 09, 2019 | 3.640 | 3.800 | 3.580 | 3.620 | 130,900 | +0.02(+0.56%) |
Aug 08, 2019 | 3.800 | 3.800 | 3.530 | 3.600 | 163,084 | -0.06(-1.64%) |
Aug 07, 2019 | 3.370 | 3.744 | 3.370 | 3.660 | 212,638 | +0.29(+8.61%) |
Aug 06, 2019 | 3.580 | 3.590 | 3.240 | 3.370 | 117,547 | -0.14(-3.99%) |
Aug 05, 2019 | 3.580 | 3.640 | 3.460 | 3.510 | 81,995 | -0.06(-1.68%) |
Aug 02, 2019 | 3.750 | 3.840 | 3.420 | 3.570 | 110,900 | -0.25(-6.54%) |