Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.628 | 3.050 | 2.616 | 2.898 | 18,911 | +0.27(+10.15%) |
Oct 30, 2019 | 2.650 | 2.880 | 2.420 | 2.631 | 8,196 | -0.02(-0.73%) |
Oct 29, 2019 | 2.820 | 2.990 | 2.650 | 2.650 | 9,176 | -0.37(-12.25%) |
Oct 28, 2019 | 2.900 | 3.130 | 2.850 | 3.020 | 14,470 | +0.23(+8.20%) |
Oct 25, 2019 | 2.860 | 2.860 | 2.750 | 2.791 | 1,600 | +0.04(+1.49%) |
Oct 24, 2019 | 2.860 | 2.980 | 2.500 | 2.750 | 10,324 | -0.05(-1.79%) |
Oct 23, 2019 | 3.000 | 3.082 | 2.655 | 2.800 | 16,833 | -0.20(-6.67%) |
Oct 22, 2019 | 3.000 | 3.260 | 3.000 | 3.000 | 3,976 | -0.23(-7.12%) |
Oct 21, 2019 | 3.199 | 3.230 | 3.053 | 3.230 | 2,229 | +0.28(+9.49%) |
Oct 18, 2019 | 3.060 | 3.340 | 2.950 | 2.950 | 4,200 | -0.32(-9.79%) |
Oct 17, 2019 | 3.000 | 3.270 | 3.000 | 3.270 | 3,242 | +0.20(+6.45%) |
Oct 16, 2019 | 3.041 | 3.072 | 2.750 | 3.072 | 7,402 | -0.07(-2.17%) |
Oct 15, 2019 | 3.030 | 3.420 | 3.020 | 3.140 | 8,517 | +0.26(+9.03%) |
Oct 14, 2019 | 2.830 | 2.880 | 2.710 | 2.880 | 1,346 | +0.02(+0.70%) |
Oct 11, 2019 | 2.870 | 3.000 | 2.764 | 2.860 | 10,300 | -0.21(-6.79%) |
Oct 10, 2019 | 2.925 | 3.068 | 2.925 | 3.068 | 379 | +0.06(+1.93%) |
Oct 09, 2019 | 3.211 | 3.211 | 2.950 | 3.010 | 2,720 | -0.19(-5.94%) |
Oct 08, 2019 | 3.109 | 3.200 | 2.955 | 3.200 | 2,308 | +0.26(+8.84%) |
Oct 07, 2019 | 3.070 | 3.250 | 2.940 | 2.940 | 3,491 | -0.18(-5.87%) |
Oct 04, 2019 | 3.123 | 3.123 | 3.123 | 3.123 | 500 | -0.03(-0.85%) |
Oct 03, 2019 | 3.180 | 3.348 | 3.100 | 3.150 | 8,817 | -0.03(-0.94%) |
Oct 02, 2019 | 3.200 | 3.340 | 3.180 | 3.180 | 7,024 | -0.02(-0.63%) |
Oct 01, 2019 | 3.284 | 3.537 | 3.190 | 3.200 | 21,628 | -0.44(-12.18%) |
Sep 30, 2019 | 3.450 | 3.644 | 3.250 | 3.644 | 6,718 | +0.18(+5.18%) |
Sep 27, 2019 | 3.550 | 3.557 | 3.145 | 3.464 | 15,900 | -0.07(-1.86%) |
Sep 26, 2019 | 3.530 | 3.700 | 3.500 | 3.530 | 5,884 | +0.03(+0.86%) |
Sep 25, 2019 | 3.615 | 3.670 | 3.500 | 3.500 | 1,504 | -0.31(-8.14%) |
Sep 24, 2019 | 3.630 | 3.857 | 3.379 | 3.810 | 28,935 | +0.11(+2.97%) |
Sep 23, 2019 | 3.999 | 3.999 | 3.590 | 3.700 | 24,267 | -0.16(-4.15%) |
Sep 20, 2019 | 3.860 | 4.000 | 3.710 | 3.860 | 50,800 | +0.21(+5.75%) |
Sep 19, 2019 | 3.920 | 4.250 | 3.550 | 3.650 | 24,573 | -0.23(-5.93%) |
Sep 18, 2019 | 4.050 | 4.200 | 3.880 | 3.880 | 42,438 | -0.17(-4.20%) |
Sep 17, 2019 | 3.960 | 4.050 | 3.810 | 4.050 | 20,409 | +0.08(+2.02%) |
Sep 16, 2019 | 3.950 | 3.970 | 3.681 | 3.970 | 14,474 | +0.00(+0.00%) |
Sep 13, 2019 | 3.830 | 3.970 | 3.768 | 3.970 | 6,800 | +0.00(+0.00%) |
Sep 12, 2019 | 3.900 | 3.970 | 3.650 | 3.970 | 10,522 | -0.09(-2.22%) |
Sep 11, 2019 | 4.000 | 4.060 | 3.810 | 4.060 | 12,804 | +0.12(+3.18%) |
Sep 10, 2019 | 3.850 | 3.982 | 3.800 | 3.935 | 9,867 | -0.06(-1.62%) |
Sep 09, 2019 | 3.900 | 4.000 | 3.740 | 4.000 | 5,276 | +0.03(+0.76%) |
Sep 06, 2019 | 3.910 | 3.970 | 3.900 | 3.970 | 700 | +0.01(+0.25%) |
Sep 05, 2019 | 3.871 | 4.000 | 3.810 | 3.960 | 2,519 | +0.03(+0.76%) |
Sep 04, 2019 | 3.900 | 4.023 | 3.900 | 3.930 | 1,416 | -0.04(-1.04%) |
Sep 03, 2019 | 3.820 | 3.971 | 3.820 | 3.971 | 986 | -0.03(-0.72%) |
Aug 30, 2019 | 3.920 | 4.000 | 3.840 | 4.000 | 9,800 | -0.08(-1.96%) |
Aug 29, 2019 | 4.070 | 4.090 | 3.930 | 4.080 | 540 | +0.17(+4.35%) |
Aug 28, 2019 | 3.903 | 3.970 | 3.798 | 3.910 | 7,745 | +0.11(+2.89%) |
Aug 27, 2019 | 3.980 | 4.030 | 3.750 | 3.800 | 11,575 | -0.23(-5.71%) |
Aug 26, 2019 | 3.950 | 4.030 | 3.950 | 4.030 | 1,195 | +0.00(+0.00%) |
Aug 23, 2019 | 3.950 | 4.050 | 3.950 | 4.030 | 5,300 | -0.08(-1.95%) |
Aug 22, 2019 | 4.120 | 4.170 | 3.960 | 4.110 | 11,522 | -0.05(-1.20%) |
Aug 21, 2019 | 4.180 | 4.180 | 3.960 | 4.160 | 1,178 | -0.04(-0.95%) |
Aug 20, 2019 | 3.769 | 4.231 | 3.769 | 4.200 | 8,398 | +0.25(+6.33%) |
Aug 19, 2019 | 4.250 | 4.320 | 3.850 | 3.950 | 32,843 | -0.01(-0.29%) |
Aug 16, 2019 | 3.800 | 4.940 | 3.800 | 3.961 | 79,600 | +0.44(+12.54%) |
Aug 15, 2019 | 3.670 | 3.869 | 3.500 | 3.520 | 7,816 | -0.15(-4.09%) |
Aug 14, 2019 | 4.370 | 4.370 | 3.624 | 3.670 | 38,410 | -0.70(-16.02%) |
Aug 13, 2019 | 4.350 | 5.350 | 3.945 | 4.370 | 191,054 | +0.04(+0.92%) |
Aug 12, 2019 | 3.870 | 4.375 | 3.870 | 4.330 | 1,482 | +0.13(+3.08%) |
Aug 09, 2019 | 4.000 | 4.250 | 3.850 | 4.201 | 4,600 | +0.18(+4.50%) |
Aug 08, 2019 | 3.900 | 4.295 | 3.900 | 4.020 | 1,094 | -0.23(-5.43%) |
Aug 07, 2019 | 3.914 | 4.339 | 3.900 | 4.251 | 8,527 | +0.25(+6.27%) |
Aug 06, 2019 | 4.000 | 4.400 | 3.880 | 4.000 | 11,360 | -0.26(-6.10%) |
Aug 05, 2019 | 3.850 | 4.420 | 3.850 | 4.260 | 3,758 | +0.06(+1.43%) |
Aug 02, 2019 | 3.870 | 4.350 | 3.850 | 4.200 | 2,400 | +0.70(+20.00%) |