Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.060 | 3.190 | 2.880 | 2.940 | 66,901 | -0.14(-4.55%) |
Oct 30, 2019 | 2.960 | 3.110 | 2.800 | 3.080 | 46,176 | +0.13(+4.41%) |
Oct 29, 2019 | 3.320 | 3.350 | 2.880 | 2.950 | 101,872 | -0.40(-11.94%) |
Oct 28, 2019 | 3.620 | 3.650 | 3.300 | 3.350 | 90,209 | -0.48(-12.53%) |
Oct 25, 2019 | 4.170 | 5.100 | 3.733 | 3.830 | 438,900 | -0.34(-8.15%) |
Oct 24, 2019 | 3.600 | 4.200 | 3.300 | 4.170 | 123,131 | +0.41(+10.90%) |
Oct 23, 2019 | 3.428 | 4.200 | 3.428 | 3.760 | 201,934 | +0.44(+13.25%) |
Oct 22, 2019 | 3.670 | 3.670 | 3.310 | 3.320 | 34,995 | -0.25(-7.00%) |
Oct 21, 2019 | 3.430 | 3.800 | 3.260 | 3.570 | 136,190 | +0.40(+12.62%) |
Oct 18, 2019 | 3.105 | 3.428 | 3.020 | 3.170 | 23,000 | +0.05(+1.60%) |
Oct 17, 2019 | 3.220 | 3.220 | 3.010 | 3.120 | 37,800 | -0.12(-3.70%) |
Oct 16, 2019 | 3.300 | 3.337 | 3.016 | 3.240 | 53,630 | -0.10(-2.99%) |
Oct 15, 2019 | 3.270 | 4.570 | 2.900 | 3.340 | 544,476 | +0.12(+3.73%) |
Oct 14, 2019 | 3.000 | 3.250 | 2.850 | 3.220 | 175,499 | +0.27(+9.15%) |
Oct 11, 2019 | 2.703 | 3.120 | 2.703 | 2.950 | 54,000 | +0.15(+5.36%) |
Oct 10, 2019 | 3.020 | 3.020 | 2.664 | 2.800 | 72,502 | +0.00(+0.00%) |
Oct 09, 2019 | 2.850 | 3.000 | 2.760 | 2.800 | 37,511 | -0.05(-1.75%) |
Oct 08, 2019 | 2.876 | 2.920 | 2.740 | 2.850 | 24,674 | -0.01(-0.35%) |
Oct 07, 2019 | 2.818 | 2.963 | 2.800 | 2.860 | 15,120 | +0.02(+0.70%) |
Oct 04, 2019 | 2.990 | 3.025 | 2.810 | 2.840 | 44,500 | -0.14(-4.70%) |
Oct 03, 2019 | 2.770 | 3.170 | 2.620 | 2.980 | 167,182 | +0.24(+8.76%) |
Oct 02, 2019 | 2.830 | 2.980 | 2.700 | 2.740 | 50,361 | -0.13(-4.53%) |
Oct 01, 2019 | 2.890 | 2.970 | 2.840 | 2.870 | 16,251 | -0.10(-3.37%) |
Sep 30, 2019 | 2.960 | 3.010 | 2.815 | 2.970 | 51,246 | -0.07(-2.30%) |
Sep 27, 2019 | 3.170 | 3.350 | 2.980 | 3.040 | 101,800 | -0.11(-3.46%) |
Sep 26, 2019 | 2.900 | 3.250 | 2.882 | 3.149 | 105,040 | +0.23(+7.84%) |
Sep 25, 2019 | 2.970 | 3.000 | 2.580 | 2.920 | 58,320 | -0.08(-2.67%) |
Sep 24, 2019 | 3.060 | 3.140 | 2.950 | 3.000 | 26,856 | -0.09(-2.91%) |
Sep 23, 2019 | 3.200 | 3.210 | 2.970 | 3.090 | 43,423 | -0.11(-3.44%) |
Sep 20, 2019 | 3.150 | 3.240 | 3.000 | 3.200 | 69,700 | +0.08(+2.56%) |
Sep 19, 2019 | 2.920 | 3.250 | 2.920 | 3.120 | 126,142 | +0.22(+7.59%) |
Sep 18, 2019 | 3.050 | 3.100 | 2.860 | 2.900 | 142,393 | +0.04(+1.40%) |
Sep 17, 2019 | 3.480 | 3.480 | 2.860 | 2.860 | 83,540 | -0.56(-16.37%) |
Sep 16, 2019 | 3.550 | 3.550 | 3.260 | 3.420 | 36,523 | +0.03(+0.88%) |
Sep 13, 2019 | 3.520 | 3.550 | 3.390 | 3.390 | 18,200 | -0.11(-3.14%) |
Sep 12, 2019 | 3.540 | 3.610 | 3.420 | 3.500 | 21,012 | -0.01(-0.28%) |
Sep 11, 2019 | 3.230 | 3.720 | 3.230 | 3.510 | 88,771 | +0.17(+5.09%) |
Sep 10, 2019 | 3.590 | 3.630 | 3.200 | 3.340 | 20,509 | -0.31(-8.49%) |
Sep 09, 2019 | 3.620 | 3.720 | 3.400 | 3.650 | 15,021 | +0.08(+2.35%) |
Sep 06, 2019 | 3.490 | 3.732 | 3.400 | 3.566 | 31,800 | +0.11(+3.07%) |
Sep 05, 2019 | 3.610 | 3.700 | 3.380 | 3.460 | 21,634 | -0.10(-2.83%) |
Sep 04, 2019 | 3.520 | 3.750 | 3.427 | 3.561 | 36,896 | +0.05(+1.44%) |
Sep 03, 2019 | 3.720 | 3.950 | 3.440 | 3.510 | 33,933 | -0.21(-5.77%) |
Aug 30, 2019 | 3.980 | 3.981 | 3.612 | 3.725 | 60,300 | -0.26(-6.41%) |
Aug 29, 2019 | 4.660 | 4.680 | 3.120 | 3.980 | 504,223 | -1.33(-25.05%) |
Aug 28, 2019 | 5.280 | 5.640 | 5.200 | 5.310 | 135,631 | +0.08(+1.53%) |
Aug 27, 2019 | 5.360 | 5.780 | 5.210 | 5.230 | 61,804 | -0.02(-0.38%) |
Aug 26, 2019 | 5.190 | 6.170 | 5.120 | 5.250 | 58,259 | +0.15(+2.94%) |
Aug 23, 2019 | 5.243 | 5.310 | 5.085 | 5.100 | 13,800 | +0.15(+3.03%) |
Aug 22, 2019 | 4.680 | 5.400 | 4.600 | 4.950 | 51,145 | +0.40(+8.79%) |
Aug 21, 2019 | 4.860 | 5.090 | 4.430 | 4.550 | 18,611 | -0.46(-9.18%) |
Aug 20, 2019 | 5.640 | 5.700 | 4.900 | 5.010 | 22,637 | -0.76(-13.17%) |
Aug 19, 2019 | 5.720 | 6.000 | 5.500 | 5.770 | 25,191 | -0.31(-5.16%) |
Aug 16, 2019 | 5.400 | 7.880 | 5.400 | 6.084 | 159,100 | +0.73(+13.72%) |
Aug 15, 2019 | 5.030 | 5.680 | 4.610 | 5.350 | 57,994 | +5.10(+2073.03%) |
Aug 14, 2019 | 0.2545 | 0.2589 | 0.2440 | 0.2462 | 40,607 | -0.01(-3.41%) |
Aug 13, 2019 | 0.2442 | 0.2589 | 0.2400 | 0.2549 | 42,741 | +0.01(+4.38%) |
Aug 12, 2019 | 0.2533 | 0.2595 | 0.2400 | 0.2442 | 97,907 | +0.00(+1.75%) |
Aug 09, 2019 | 0.2794 | 0.2795 | 0.2400 | 0.2400 | 119,400 | -0.03(-11.44%) |
Aug 08, 2019 | 0.2800 | 0.2800 | 0.2657 | 0.2710 | 42,197 | -0.01(-3.18%) |
Aug 07, 2019 | 0.2801 | 0.2856 | 0.2550 | 0.2799 | 57,957 | -0.01(-3.42%) |
Aug 06, 2019 | 0.2899 | 0.2899 | 0.2801 | 0.2898 | 22,026 | +0.00(+0.17%) |
Aug 05, 2019 | 0.3050 | 0.3050 | 0.2690 | 0.2893 | 55,114 | -0.00(-0.58%) |
Aug 02, 2019 | 0.2911 | 0.3070 | 0.2901 | 0.2910 | 34,900 | -0.01(-1.69%) |