Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.240 | 2.249 | 2.110 | 2.150 | 4,762,320 | -0.11(-4.87%) |
Oct 30, 2019 | 2.190 | 2.340 | 2.150 | 2.260 | 3,223,909 | +0.01(+0.44%) |
Oct 29, 2019 | 2.140 | 2.300 | 2.080 | 2.250 | 6,279,528 | -0.07(-3.02%) |
Oct 28, 2019 | 2.360 | 2.470 | 2.320 | 2.320 | 4,206,142 | -0.06(-2.52%) |
Oct 25, 2019 | 2.440 | 2.470 | 2.300 | 2.380 | 6,199,200 | -0.14(-5.56%) |
Oct 24, 2019 | 2.750 | 2.770 | 2.490 | 2.520 | 6,197,808 | -0.17(-6.32%) |
Oct 23, 2019 | 2.530 | 2.860 | 2.450 | 2.690 | 8,956,425 | +0.10(+3.86%) |
Oct 22, 2019 | 2.640 | 2.700 | 2.560 | 2.590 | 2,671,842 | -0.09(-3.36%) |
Oct 21, 2019 | 2.700 | 2.730 | 2.460 | 2.680 | 5,115,211 | -0.06(-2.19%) |
Oct 18, 2019 | 3.000 | 3.010 | 2.680 | 2.740 | 4,593,100 | -0.15(-5.19%) |
Oct 17, 2019 | 2.600 | 2.960 | 2.500 | 2.890 | 8,350,105 | +0.42(+17.00%) |
Oct 16, 2019 | 2.630 | 2.650 | 2.430 | 2.470 | 4,271,269 | -0.09(-3.52%) |
Oct 15, 2019 | 2.360 | 2.720 | 2.320 | 2.560 | 7,085,548 | +0.20(+8.47%) |
Oct 14, 2019 | 2.410 | 2.440 | 2.280 | 2.360 | 5,576,879 | -0.17(-6.72%) |
Oct 11, 2019 | 2.760 | 2.880 | 2.525 | 2.530 | 7,617,900 | -0.32(-11.23%) |
Oct 10, 2019 | 2.980 | 3.080 | 2.710 | 2.850 | 12,310,236 | -0.83(-22.55%) |
Oct 09, 2019 | 3.660 | 3.790 | 3.635 | 3.680 | 2,876,684 | -0.02(-0.54%) |
Oct 08, 2019 | 3.700 | 3.720 | 3.560 | 3.700 | 3,673,779 | -0.10(-2.63%) |
Oct 07, 2019 | 3.900 | 3.925 | 3.790 | 3.800 | 4,834,715 | -0.26(-6.40%) |
Oct 04, 2019 | 4.000 | 4.140 | 3.960 | 4.060 | 3,578,900 | +0.10(+2.53%) |
Oct 03, 2019 | 3.750 | 3.980 | 3.680 | 3.960 | 3,176,427 | +0.19(+5.04%) |
Oct 02, 2019 | 3.710 | 3.890 | 3.520 | 3.770 | 4,964,074 | -0.06(-1.57%) |
Oct 01, 2019 | 3.960 | 4.010 | 3.670 | 3.830 | 3,872,670 | -0.13(-3.28%) |
Sep 30, 2019 | 4.220 | 4.237 | 3.920 | 3.960 | 5,408,073 | -0.23(-5.49%) |
Sep 27, 2019 | 4.120 | 4.340 | 4.080 | 4.190 | 3,242,500 | +0.07(+1.70%) |
Sep 26, 2019 | 4.220 | 4.250 | 4.060 | 4.120 | 2,516,692 | -0.03(-0.72%) |
Sep 25, 2019 | 4.150 | 4.210 | 3.980 | 4.150 | 3,495,057 | -0.01(-0.24%) |
Sep 24, 2019 | 4.440 | 4.440 | 4.085 | 4.160 | 5,048,598 | -0.24(-5.45%) |
Sep 23, 2019 | 4.400 | 4.620 | 4.378 | 4.400 | 5,231,213 | +0.04(+0.92%) |
Sep 20, 2019 | 4.000 | 4.430 | 3.940 | 4.360 | 7,528,700 | +0.42(+10.66%) |
Sep 19, 2019 | 4.120 | 4.130 | 3.910 | 3.940 | 3,076,674 | -0.17(-4.14%) |
Sep 18, 2019 | 4.050 | 4.150 | 4.000 | 4.110 | 2,390,198 | +0.04(+0.98%) |
Sep 17, 2019 | 4.260 | 4.280 | 4.020 | 4.070 | 2,784,252 | -0.18(-4.24%) |
Sep 16, 2019 | 4.280 | 4.330 | 4.210 | 4.250 | 2,038,223 | +0.02(+0.47%) |
Sep 13, 2019 | 4.220 | 4.280 | 4.150 | 4.230 | 2,069,900 | +0.06(+1.44%) |
Sep 12, 2019 | 4.210 | 4.300 | 4.160 | 4.170 | 2,256,752 | -0.14(-3.25%) |
Sep 11, 2019 | 4.450 | 4.480 | 4.260 | 4.310 | 3,376,672 | -0.11(-2.49%) |
Sep 10, 2019 | 4.430 | 4.540 | 4.310 | 4.420 | 2,432,551 | +0.02(+0.45%) |
Sep 09, 2019 | 4.750 | 4.750 | 4.400 | 4.400 | 2,554,572 | -0.21(-4.56%) |
Sep 06, 2019 | 4.560 | 4.720 | 4.450 | 4.610 | 3,663,500 | +0.10(+2.22%) |
Sep 05, 2019 | 4.290 | 4.580 | 4.290 | 4.510 | 3,425,211 | +0.23(+5.37%) |
Sep 04, 2019 | 4.230 | 4.300 | 4.110 | 4.280 | 2,268,791 | +0.11(+2.64%) |
Sep 03, 2019 | 4.040 | 4.180 | 3.960 | 4.170 | 2,634,473 | +0.15(+3.73%) |
Aug 30, 2019 | 3.950 | 4.030 | 3.930 | 4.020 | 1,494,100 | +0.08(+2.03%) |
Aug 29, 2019 | 3.980 | 4.030 | 3.870 | 3.940 | 1,941,011 | -0.01(-0.25%) |
Aug 28, 2019 | 3.800 | 4.040 | 3.705 | 3.950 | 2,362,616 | +0.10(+2.60%) |
Aug 27, 2019 | 4.100 | 4.100 | 3.770 | 3.850 | 2,831,538 | -0.20(-4.94%) |
Aug 26, 2019 | 4.060 | 4.080 | 3.920 | 4.050 | 2,387,538 | +0.04(+1.00%) |
Aug 23, 2019 | 3.950 | 4.180 | 3.920 | 4.010 | 2,686,600 | +0.03(+0.75%) |
Aug 22, 2019 | 4.110 | 4.180 | 3.960 | 3.980 | 3,158,570 | -0.15(-3.63%) |
Aug 21, 2019 | 4.250 | 4.270 | 4.100 | 4.130 | 2,273,062 | -0.10(-2.36%) |
Aug 20, 2019 | 4.320 | 4.360 | 4.190 | 4.230 | 2,358,567 | -0.09(-2.08%) |
Aug 19, 2019 | 4.550 | 4.580 | 4.280 | 4.320 | 3,023,088 | -0.12(-2.70%) |
Aug 16, 2019 | 4.350 | 4.600 | 4.320 | 4.440 | 3,673,400 | +0.16(+3.74%) |
Aug 15, 2019 | 4.480 | 4.490 | 4.150 | 4.280 | 3,576,631 | -0.31(-6.75%) |
Aug 14, 2019 | 4.790 | 4.900 | 4.560 | 4.590 | 4,297,235 | -0.35(-7.09%) |
Aug 13, 2019 | 4.650 | 4.950 | 4.600 | 4.940 | 3,866,881 | +0.18(+3.78%) |
Aug 12, 2019 | 4.620 | 4.760 | 4.460 | 4.760 | 3,180,228 | +0.05(+1.06%) |
Aug 09, 2019 | 4.560 | 4.750 | 4.350 | 4.710 | 7,470,200 | +0.15(+3.29%) |
Aug 08, 2019 | 4.510 | 4.600 | 4.410 | 4.560 | 3,449,296 | +0.19(+4.35%) |
Aug 07, 2019 | 4.350 | 4.380 | 4.260 | 4.370 | 2,114,375 | -0.04(-0.91%) |
Aug 06, 2019 | 4.350 | 4.490 | 4.270 | 4.410 | 3,948,909 | +0.22(+5.25%) |
Aug 05, 2019 | 4.280 | 4.290 | 4.120 | 4.190 | 2,499,959 | -0.20(-4.56%) |
Aug 02, 2019 | 4.220 | 4.450 | 4.180 | 4.390 | 4,584,400 | +0.32(+7.86%) |