Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.350 | 5.400 | 4.690 | 4.990 | 1,708,395 | +0.20(+4.18%) |
Oct 30, 2019 | 4.900 | 5.000 | 4.700 | 4.790 | 1,281,557 | -0.11(-2.24%) |
Oct 29, 2019 | 4.730 | 4.910 | 4.670 | 4.900 | 1,138,814 | +0.17(+3.59%) |
Oct 28, 2019 | 4.680 | 4.760 | 4.620 | 4.730 | 894,061 | +0.05(+1.07%) |
Oct 25, 2019 | 4.540 | 4.700 | 4.470 | 4.680 | 1,156,400 | +0.14(+3.08%) |
Oct 24, 2019 | 4.610 | 4.640 | 4.390 | 4.540 | 902,677 | -0.05(-1.09%) |
Oct 23, 2019 | 4.760 | 4.800 | 4.480 | 4.590 | 1,586,833 | -0.18(-3.77%) |
Oct 22, 2019 | 4.730 | 4.830 | 4.575 | 4.770 | 1,005,144 | +0.06(+1.27%) |
Oct 21, 2019 | 4.640 | 4.780 | 4.540 | 4.710 | 982,556 | +0.10(+2.17%) |
Oct 18, 2019 | 4.670 | 4.910 | 4.550 | 4.610 | 1,750,600 | -0.09(-1.91%) |
Oct 17, 2019 | 4.160 | 4.720 | 4.160 | 4.700 | 2,309,293 | +0.57(+13.80%) |
Oct 16, 2019 | 4.060 | 4.250 | 4.035 | 4.130 | 1,210,492 | +0.06(+1.60%) |
Oct 15, 2019 | 3.910 | 4.120 | 3.765 | 4.065 | 1,583,565 | +0.27(+6.97%) |
Oct 14, 2019 | 3.880 | 3.920 | 3.755 | 3.800 | 692,852 | -0.11(-2.81%) |
Oct 11, 2019 | 3.850 | 4.030 | 3.770 | 3.910 | 1,278,100 | +0.13(+3.44%) |
Oct 10, 2019 | 3.900 | 3.950 | 3.690 | 3.780 | 2,083,530 | -0.11(-2.83%) |
Oct 09, 2019 | 3.870 | 3.970 | 3.800 | 3.890 | 1,196,339 | +0.06(+1.57%) |
Oct 08, 2019 | 3.860 | 3.970 | 3.765 | 3.830 | 1,160,785 | -0.09(-2.30%) |
Oct 07, 2019 | 3.950 | 4.030 | 3.880 | 3.920 | 1,058,780 | -0.05(-1.26%) |
Oct 04, 2019 | 4.000 | 4.080 | 3.820 | 3.970 | 850,500 | -0.04(-1.00%) |
Oct 03, 2019 | 3.850 | 4.070 | 3.760 | 4.010 | 1,729,256 | +0.18(+4.70%) |
Oct 02, 2019 | 3.630 | 3.875 | 3.580 | 3.830 | 1,189,614 | +0.20(+5.51%) |
Oct 01, 2019 | 3.820 | 3.960 | 3.590 | 3.630 | 1,632,013 | -0.17(-4.47%) |
Sep 30, 2019 | 3.920 | 4.000 | 3.680 | 3.800 | 1,558,070 | -0.03(-0.78%) |
Sep 27, 2019 | 3.820 | 4.170 | 3.800 | 3.830 | 1,602,800 | +0.01(+0.26%) |
Sep 26, 2019 | 3.940 | 4.005 | 3.810 | 3.820 | 889,837 | -0.14(-3.41%) |
Sep 25, 2019 | 4.000 | 4.130 | 3.920 | 3.955 | 1,100,598 | -0.04(-1.00%) |
Sep 24, 2019 | 4.110 | 4.170 | 3.960 | 3.995 | 1,910,903 | -0.08(-2.08%) |
Sep 23, 2019 | 4.020 | 4.200 | 3.920 | 4.080 | 1,744,852 | -0.02(-0.49%) |
Sep 20, 2019 | 3.710 | 4.250 | 3.640 | 4.100 | 3,963,800 | +0.43(+11.72%) |
Sep 19, 2019 | 3.760 | 3.810 | 3.640 | 3.670 | 1,621,733 | -0.09(-2.39%) |
Sep 18, 2019 | 3.700 | 3.790 | 3.590 | 3.760 | 1,800,454 | +0.05(+1.35%) |
Sep 17, 2019 | 3.820 | 3.820 | 3.560 | 3.710 | 2,799,327 | -0.12(-3.13%) |
Sep 16, 2019 | 3.620 | 3.920 | 3.595 | 3.830 | 2,091,249 | +0.19(+5.22%) |
Sep 13, 2019 | 3.740 | 3.870 | 3.555 | 3.640 | 2,830,200 | -0.10(-2.67%) |
Sep 12, 2019 | 3.610 | 3.890 | 3.310 | 3.740 | 3,195,011 | +0.13(+3.60%) |
Sep 11, 2019 | 3.320 | 3.620 | 3.180 | 3.610 | 3,695,423 | +0.29(+8.73%) |
Sep 10, 2019 | 2.700 | 3.320 | 2.650 | 3.320 | 4,539,245 | +0.62(+22.96%) |
Sep 09, 2019 | 2.660 | 2.720 | 2.490 | 2.700 | 3,592,934 | +0.05(+1.89%) |
Sep 06, 2019 | 2.680 | 2.750 | 2.640 | 2.650 | 1,209,900 | -0.02(-0.75%) |
Sep 05, 2019 | 2.790 | 2.820 | 2.560 | 2.670 | 1,793,420 | -0.07(-2.55%) |
Sep 04, 2019 | 2.770 | 2.810 | 2.640 | 2.740 | 1,389,254 | +0.00(+0.00%) |
Sep 03, 2019 | 2.860 | 2.870 | 2.680 | 2.740 | 1,987,504 | -0.15(-5.19%) |
Aug 30, 2019 | 2.950 | 3.000 | 2.860 | 2.890 | 789,900 | -0.05(-1.70%) |
Aug 29, 2019 | 3.050 | 3.090 | 2.850 | 2.940 | 1,193,736 | -0.08(-2.65%) |
Aug 28, 2019 | 2.770 | 3.100 | 2.750 | 3.020 | 1,571,077 | +0.25(+9.03%) |
Aug 27, 2019 | 2.950 | 2.950 | 2.720 | 2.770 | 2,187,341 | -0.16(-5.46%) |
Aug 26, 2019 | 2.790 | 3.140 | 2.710 | 2.930 | 5,185,093 | +0.23(+8.52%) |
Aug 23, 2019 | 2.710 | 2.820 | 2.650 | 2.700 | 1,393,700 | -0.04(-1.46%) |
Aug 22, 2019 | 2.690 | 2.790 | 2.659 | 2.740 | 1,178,407 | +0.03(+1.11%) |
Aug 21, 2019 | 2.820 | 2.820 | 2.550 | 2.710 | 4,587,298 | -0.07(-2.52%) |
Aug 20, 2019 | 2.850 | 2.950 | 2.760 | 2.780 | 1,462,939 | -0.07(-2.46%) |
Aug 19, 2019 | 2.740 | 2.970 | 2.620 | 2.850 | 4,157,550 | +0.14(+5.17%) |
Aug 16, 2019 | 2.590 | 2.825 | 2.540 | 2.710 | 1,611,300 | +0.15(+5.86%) |
Aug 15, 2019 | 2.590 | 2.630 | 2.340 | 2.560 | 4,082,105 | -0.05(-1.92%) |
Aug 14, 2019 | 2.730 | 2.760 | 2.550 | 2.610 | 2,747,698 | -0.20(-7.12%) |
Aug 13, 2019 | 2.950 | 3.010 | 2.800 | 2.810 | 3,111,033 | -0.13(-4.42%) |
Aug 12, 2019 | 3.000 | 3.045 | 2.910 | 2.940 | 969,752 | -0.06(-2.00%) |
Aug 09, 2019 | 3.140 | 3.180 | 2.930 | 3.000 | 2,238,500 | -0.17(-5.36%) |
Aug 08, 2019 | 3.080 | 3.250 | 3.000 | 3.170 | 1,108,233 | +0.09(+2.92%) |
Aug 07, 2019 | 2.960 | 3.120 | 2.830 | 3.080 | 1,291,338 | +0.07(+2.33%) |
Aug 06, 2019 | 3.210 | 3.270 | 2.940 | 3.010 | 1,725,409 | -0.13(-4.14%) |
Aug 05, 2019 | 3.450 | 3.450 | 3.110 | 3.140 | 1,939,094 | -0.31(-8.99%) |
Aug 02, 2019 | 3.620 | 3.710 | 3.390 | 3.450 | 1,625,100 | -0.19(-5.22%) |