Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.850 | 2.890 | 2.800 | 2.850 | 114,105 | +0.00(+0.00%) |
Oct 30, 2019 | 2.700 | 2.980 | 2.700 | 2.850 | 152,080 | +0.18(+6.74%) |
Oct 29, 2019 | 2.980 | 2.980 | 2.510 | 2.670 | 386,551 | -0.24(-8.25%) |
Oct 28, 2019 | 3.300 | 3.340 | 2.910 | 2.910 | 377,793 | -0.46(-13.65%) |
Oct 25, 2019 | 3.430 | 3.440 | 3.210 | 3.370 | 172,261 | -0.08(-2.32%) |
Oct 24, 2019 | 3.590 | 3.600 | 3.330 | 3.450 | 182,927 | -0.21(-5.74%) |
Oct 23, 2019 | 3.700 | 3.760 | 3.610 | 3.660 | 138,120 | -0.08(-2.14%) |
Oct 22, 2019 | 4.000 | 4.000 | 3.740 | 3.740 | 68,578 | -0.20(-5.08%) |
Oct 21, 2019 | 3.950 | 4.050 | 3.880 | 3.940 | 93,583 | -0.05(-1.25%) |
Oct 18, 2019 | 3.910 | 4.000 | 3.720 | 3.990 | 84,208 | +0.03(+0.76%) |
Oct 17, 2019 | 4.000 | 4.030 | 3.820 | 3.960 | 100,439 | -0.03(-0.75%) |
Oct 16, 2019 | 4.150 | 4.150 | 3.950 | 3.990 | 72,438 | -0.18(-4.32%) |
Oct 15, 2019 | 3.980 | 4.170 | 3.950 | 4.170 | 152,730 | +0.25(+6.38%) |
Oct 11, 2019 | 3.920 | 3.920 | 3.920 | 0 | +0.20(+5.38%) | |
Oct 10, 2019 | 4.090 | 4.090 | 3.620 | 3.720 | 233,013 | -0.31(-7.69%) |
Oct 09, 2019 | 4.250 | 4.350 | 3.940 | 4.030 | 259,726 | -0.20(-4.73%) |
Oct 08, 2019 | 4.510 | 4.540 | 4.190 | 4.230 | 119,489 | -0.35(-7.64%) |
Oct 07, 2019 | 4.840 | 4.840 | 4.410 | 4.580 | 164,605 | -0.21(-4.38%) |
Oct 04, 2019 | 4.900 | 4.970 | 4.790 | 4.790 | 66,228 | -0.08(-1.64%) |
Oct 03, 2019 | 4.700 | 4.950 | 4.670 | 4.870 | 91,731 | +0.02(+0.41%) |
Oct 02, 2019 | 5.050 | 5.050 | 4.710 | 4.850 | 113,467 | -0.24(-4.72%) |
Oct 01, 2019 | 5.140 | 5.220 | 4.800 | 5.090 | 138,808 | -0.04(-0.78%) |
Sep 30, 2019 | 5.190 | 5.220 | 4.900 | 5.130 | 139,743 | +0.00(+0.00%) |
Sep 27, 2019 | 5.240 | 5.500 | 5.100 | 5.130 | 116,479 | -0.11(-2.10%) |
Sep 26, 2019 | 5.490 | 5.530 | 5.110 | 5.240 | 166,557 | -0.23(-4.20%) |
Sep 25, 2019 | 5.750 | 5.750 | 5.070 | 5.470 | 231,662 | -0.11(-1.97%) |
Sep 24, 2019 | 5.500 | 5.800 | 5.340 | 5.580 | 238,302 | +0.18(+3.33%) |
Sep 23, 2019 | 5.010 | 5.440 | 5.000 | 5.400 | 212,800 | +0.39(+7.78%) |
Sep 20, 2019 | 4.900 | 5.060 | 4.650 | 5.010 | 162,007 | +0.11(+2.24%) |
Sep 19, 2019 | 4.740 | 4.990 | 4.720 | 4.900 | 147,061 | +0.18(+3.81%) |
Sep 18, 2019 | 4.840 | 4.840 | 4.670 | 4.720 | 104,478 | -0.13(-2.68%) |
Sep 17, 2019 | 4.800 | 4.850 | 4.710 | 4.850 | 97,017 | +0.00(+0.00%) |
Sep 16, 2019 | 4.770 | 4.850 | 4.670 | 4.850 | 44,878 | +0.19(+4.08%) |
Sep 13, 2019 | 4.720 | 4.730 | 4.610 | 4.660 | 85,718 | -0.01(-0.21%) |
Sep 12, 2019 | 4.700 | 4.740 | 4.610 | 4.670 | 68,903 | -0.03(-0.64%) |
Sep 11, 2019 | 4.790 | 4.800 | 4.680 | 4.700 | 58,766 | -0.07(-1.47%) |
Sep 10, 2019 | 4.800 | 4.800 | 4.620 | 4.770 | 73,803 | -0.02(-0.42%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.690 | 4.790 | 54,241 | -0.06(-1.24%) |
Sep 06, 2019 | 4.500 | 4.850 | 4.390 | 4.850 | 177,968 | +0.36(+8.02%) |
Sep 05, 2019 | 4.520 | 4.610 | 4.450 | 4.490 | 133,230 | -0.03(-0.66%) |
Sep 04, 2019 | 4.660 | 4.680 | 4.480 | 4.520 | 42,108 | -0.17(-3.62%) |
Sep 03, 2019 | 4.900 | 4.930 | 4.440 | 4.690 | 179,848 | -0.17(-3.50%) |
Aug 30, 2019 | 4.860 | 4.860 | 4.860 | 0 | +0.14(+2.97%) | |
Aug 29, 2019 | 4.990 | 4.990 | 4.670 | 4.720 | 108,897 | -0.17(-3.48%) |
Aug 28, 2019 | 4.880 | 4.980 | 4.830 | 4.890 | 58,734 | +0.03(+0.62%) |
Aug 27, 2019 | 4.880 | 4.950 | 4.770 | 4.860 | 101,744 | -0.10(-2.02%) |
Aug 26, 2019 | 5.190 | 5.210 | 4.870 | 4.960 | 106,316 | -0.18(-3.50%) |
Aug 23, 2019 | 5.260 | 5.370 | 5.140 | 5.140 | 42,248 | -0.09(-1.72%) |
Aug 22, 2019 | 5.400 | 5.440 | 5.120 | 5.230 | 119,834 | -0.12(-2.24%) |
Aug 21, 2019 | 5.540 | 5.540 | 5.260 | 5.350 | 49,389 | -0.13(-2.37%) |
Aug 20, 2019 | 5.330 | 5.650 | 5.330 | 5.480 | 79,610 | +0.01(+0.18%) |
Aug 19, 2019 | 5.580 | 5.640 | 5.360 | 5.470 | 80,368 | +0.10(+1.86%) |
Aug 16, 2019 | 5.500 | 5.500 | 5.310 | 5.370 | 54,219 | -0.06(-1.10%) |
Aug 15, 2019 | 5.500 | 5.500 | 5.260 | 5.430 | 125,644 | -0.24(-4.23%) |
Aug 14, 2019 | 5.840 | 5.840 | 5.560 | 5.670 | 134,454 | -0.28(-4.71%) |
Aug 13, 2019 | 5.850 | 5.950 | 5.700 | 5.950 | 185,839 | +0.00(+0.00%) |
Aug 12, 2019 | 5.890 | 5.950 | 5.780 | 5.950 | 80,430 | +0.05(+0.85%) |
Aug 09, 2019 | 5.880 | 5.900 | 5.660 | 5.900 | 319,127 | +0.12(+2.08%) |
Aug 08, 2019 | 5.890 | 5.930 | 5.650 | 5.780 | 105,081 | +0.00(+0.00%) |
Aug 07, 2019 | 6.100 | 6.100 | 5.620 | 5.780 | 146,910 | -0.15(-2.53%) |
Aug 06, 2019 | 5.500 | 5.990 | 5.310 | 5.930 | 245,338 | +0.44(+8.01%) |
Aug 02, 2019 | 5.490 | 5.490 | 5.490 | 0 | +0.61(+12.50%) |