Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.616 | 3.985 | 3.616 | 3.923 | 11,260 | +0.34(+9.39%) |
Oct 30, 2019 | 3.905 | 3.905 | 3.287 | 3.586 | 62,861 | -0.33(-8.40%) |
Oct 29, 2019 | 3.935 | 3.955 | 3.915 | 3.915 | 5,995 | +0.03(+0.77%) |
Oct 28, 2019 | 3.955 | 3.955 | 3.885 | 3.885 | 11,848 | -0.06(-1.52%) |
Oct 25, 2019 | 3.985 | 4.055 | 3.935 | 3.945 | 21,280 | -0.04(-1.00%) |
Oct 24, 2019 | 3.985 | 3.995 | 3.935 | 3.985 | 8,438 | -0.08(-1.96%) |
Oct 23, 2019 | 4.064 | 4.064 | 4.064 | 4.064 | 303 | +0.03(+0.74%) |
Oct 22, 2019 | 4.055 | 4.055 | 4.035 | 4.035 | 809 | -0.00(-0.12%) |
Oct 21, 2019 | 4.020 | 4.064 | 4.015 | 4.040 | 5,590 | +0.09(+2.35%) |
Oct 18, 2019 | 3.915 | 4.064 | 3.736 | 3.947 | 15,960 | -0.04(-0.95%) |
Oct 17, 2019 | 4.084 | 4.099 | 3.935 | 3.985 | 12,464 | -0.10(-2.44%) |
Oct 16, 2019 | 3.940 | 4.214 | 3.940 | 4.084 | 31,000 | +0.10(+2.50%) |
Oct 15, 2019 | 3.985 | 4.025 | 3.969 | 3.985 | 6,948 | +0.01(+0.28%) |
Oct 14, 2019 | 3.985 | 3.985 | 3.905 | 3.974 | 2,273 | -0.01(-0.15%) |
Oct 11, 2019 | 3.935 | 3.985 | 3.925 | 3.980 | 10,238 | +0.02(+0.63%) |
Oct 10, 2019 | 3.925 | 3.985 | 3.925 | 3.955 | 2,815 | +0.12(+3.12%) |
Oct 09, 2019 | 3.945 | 3.975 | 3.835 | 3.835 | 14,336 | -0.10(-2.53%) |
Oct 08, 2019 | 3.965 | 4.074 | 3.935 | 3.935 | 21,397 | -0.03(-0.75%) |
Oct 07, 2019 | 3.786 | 3.985 | 3.786 | 3.965 | 16,838 | +0.17(+4.46%) |
Oct 04, 2019 | 3.835 | 3.855 | 3.796 | 3.796 | 8,331 | -0.04(-1.04%) |
Oct 03, 2019 | 3.786 | 3.865 | 3.786 | 3.835 | 5,876 | +0.16(+4.34%) |
Oct 02, 2019 | 3.885 | 3.885 | 3.676 | 3.676 | 3,593 | -0.16(-4.16%) |
Oct 01, 2019 | 3.865 | 3.935 | 3.835 | 3.835 | 5,769 | +0.00(+0.00%) |
Sep 30, 2019 | 3.786 | 3.835 | 3.736 | 3.835 | 20,243 | +0.09(+2.39%) |
Sep 27, 2019 | 3.746 | 3.746 | 3.736 | 3.746 | 2,007 | +0.00(+0.00%) |
Sep 26, 2019 | 3.796 | 3.815 | 3.736 | 3.746 | 5,806 | +0.14(+3.87%) |
Sep 25, 2019 | 3.606 | 3.766 | 3.606 | 3.606 | 2,980 | -0.03(-0.82%) |
Sep 24, 2019 | 3.766 | 3.877 | 3.586 | 3.636 | 26,680 | -0.30(-7.59%) |
Sep 23, 2019 | 3.935 | 3.935 | 3.846 | 3.935 | 7,992 | +0.05(+1.28%) |
Sep 20, 2019 | 3.796 | 4.045 | 3.586 | 3.885 | 42,360 | +0.10(+2.63%) |
Sep 19, 2019 | 3.815 | 3.865 | 3.766 | 3.786 | 19,792 | +0.02(+0.53%) |
Sep 18, 2019 | 3.885 | 4.055 | 3.766 | 3.766 | 20,426 | -0.18(-4.55%) |
Sep 17, 2019 | 3.865 | 4.134 | 3.865 | 3.945 | 13,753 | +0.11(+2.86%) |
Sep 16, 2019 | 4.144 | 4.430 | 3.686 | 3.835 | 41,043 | -0.50(-11.49%) |
Sep 13, 2019 | 4.433 | 4.483 | 4.234 | 4.333 | 30,315 | +0.10(+2.35%) |
Sep 12, 2019 | 4.393 | 4.393 | 4.214 | 4.234 | 5,541 | -0.23(-5.13%) |
Sep 11, 2019 | 4.383 | 4.463 | 4.383 | 4.463 | 681 | +0.04(+0.90%) |
Sep 10, 2019 | 4.433 | 4.466 | 4.383 | 4.423 | 2,876 | -0.04(-0.89%) |
Sep 09, 2019 | 4.393 | 4.483 | 4.393 | 4.463 | 6,434 | +0.00(+0.10%) |
Sep 06, 2019 | 4.413 | 4.458 | 4.294 | 4.458 | 1,907 | +0.03(+0.57%) |
Sep 05, 2019 | 4.433 | 4.433 | 4.433 | 4.433 | 350 | +0.00(+0.00%) |
Sep 04, 2019 | 4.419 | 4.433 | 4.419 | 4.433 | 815 | +0.00(+0.00%) |
Sep 03, 2019 | 4.403 | 4.513 | 4.403 | 4.433 | 7,853 | +0.10(+2.30%) |
Aug 30, 2019 | 4.333 | 4.333 | 4.333 | 41 | +0.00(+0.00%) | |
Aug 29, 2019 | 4.294 | 4.373 | 4.294 | 4.333 | 2,129 | +0.02(+0.46%) |
Aug 28, 2019 | 4.393 | 4.393 | 4.294 | 4.314 | 5,980 | -0.08(-1.81%) |
Aug 27, 2019 | 4.373 | 4.463 | 4.294 | 4.393 | 1,510 | -0.05(-1.12%) |
Aug 26, 2019 | 4.443 | 4.443 | 4.443 | 4.443 | 303 | -0.02(-0.38%) |
Aug 23, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 1,003 | -0.02(-0.51%) |
Aug 22, 2019 | 4.483 | 4.483 | 4.483 | 4.483 | 113 | +0.02(+0.45%) |
Aug 21, 2019 | 4.333 | 4.463 | 4.294 | 4.463 | 4,795 | +0.04(+0.90%) |
Aug 20, 2019 | 4.423 | 4.423 | 4.423 | 4.423 | 451 | +0.04(+0.90%) |
Aug 19, 2019 | 4.383 | 4.383 | 4.383 | 4.383 | 175 | -0.00(-0.04%) |
Aug 16, 2019 | 4.385 | 4.385 | 4.385 | 4.385 | 100 | +0.00(+0.04%) |
Aug 15, 2019 | 4.403 | 4.403 | 4.304 | 4.383 | 2,486 | -0.09(-2.00%) |
Aug 14, 2019 | 4.403 | 4.483 | 4.383 | 4.473 | 8,150 | +0.08(+1.81%) |
Aug 13, 2019 | 4.429 | 4.429 | 4.383 | 4.393 | 5,015 | -0.02(-0.45%) |
Aug 12, 2019 | 4.393 | 4.413 | 4.383 | 4.413 | 8,314 | -0.02(-0.45%) |
Aug 09, 2019 | 4.294 | 4.433 | 4.234 | 4.433 | 7,729 | +0.14(+3.25%) |
Aug 08, 2019 | 4.393 | 4.433 | 4.294 | 4.294 | 3,611 | -0.14(-3.15%) |
Aug 07, 2019 | 4.393 | 4.433 | 4.368 | 4.433 | 3,770 | +0.04(+0.91%) |
Aug 06, 2019 | 4.433 | 4.433 | 4.383 | 4.393 | 517 | +0.01(+0.23%) |
Aug 05, 2019 | 4.403 | 4.423 | 4.383 | 4.383 | 1,012 | -0.11(-2.44%) |
Aug 02, 2019 | 4.433 | 4.493 | 4.383 | 4.493 | 3,714 | +0.10(+2.27%) |