Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.850 | 6.370 | 5.760 | 6.180 | 27,968,644 | +0.32(+5.46%) |
Oct 30, 2019 | 6.170 | 6.370 | 5.510 | 5.860 | 33,127,992 | -0.19(-3.14%) |
Oct 29, 2019 | 5.550 | 6.300 | 5.270 | 6.050 | 40,641,572 | +0.41(+7.27%) |
Oct 28, 2019 | 4.290 | 6.090 | 4.280 | 5.640 | 65,034,168 | +1.33(+30.86%) |
Oct 25, 2019 | 4.370 | 4.420 | 4.240 | 4.310 | 4,914,400 | -0.07(-1.60%) |
Oct 24, 2019 | 4.530 | 4.530 | 4.320 | 4.380 | 6,343,102 | -0.11(-2.45%) |
Oct 23, 2019 | 4.380 | 4.530 | 4.290 | 4.490 | 7,822,432 | +0.11(+2.51%) |
Oct 22, 2019 | 4.180 | 4.450 | 4.050 | 4.380 | 13,500,062 | +0.21(+5.04%) |
Oct 21, 2019 | 3.920 | 4.210 | 3.890 | 4.170 | 9,291,409 | +0.31(+8.03%) |
Oct 18, 2019 | 4.030 | 4.060 | 3.805 | 3.860 | 4,958,900 | -0.12(-3.02%) |
Oct 17, 2019 | 3.800 | 4.070 | 3.690 | 3.980 | 10,422,858 | +0.24(+6.42%) |
Oct 16, 2019 | 3.450 | 3.860 | 3.450 | 3.740 | 8,814,666 | +0.29(+8.41%) |
Oct 15, 2019 | 3.650 | 3.660 | 3.420 | 3.450 | 6,493,372 | -0.19(-5.22%) |
Oct 14, 2019 | 3.660 | 3.665 | 3.560 | 3.640 | 2,693,286 | -0.03(-0.82%) |
Oct 11, 2019 | 3.590 | 3.700 | 3.540 | 3.670 | 4,314,400 | +0.11(+3.09%) |
Oct 10, 2019 | 3.690 | 3.700 | 3.300 | 3.560 | 7,668,481 | -0.13(-3.52%) |
Oct 09, 2019 | 3.750 | 3.800 | 3.580 | 3.690 | 4,537,618 | +0.00(+0.00%) |
Oct 08, 2019 | 3.780 | 3.870 | 3.610 | 3.690 | 4,861,019 | -0.13(-3.40%) |
Oct 07, 2019 | 3.920 | 3.970 | 3.755 | 3.820 | 4,302,481 | -0.12(-3.05%) |
Oct 04, 2019 | 3.810 | 4.025 | 3.680 | 3.940 | 7,519,500 | +0.15(+3.96%) |
Oct 03, 2019 | 3.630 | 3.810 | 3.570 | 3.790 | 5,056,458 | +0.13(+3.55%) |
Oct 02, 2019 | 3.710 | 3.750 | 3.650 | 3.660 | 3,167,742 | -0.09(-2.40%) |
Oct 01, 2019 | 3.860 | 3.940 | 3.730 | 3.750 | 4,314,792 | -0.06(-1.57%) |
Sep 30, 2019 | 3.930 | 3.930 | 3.780 | 3.810 | 2,819,245 | -0.09(-2.31%) |
Sep 27, 2019 | 3.850 | 3.945 | 3.830 | 3.900 | 3,696,100 | +0.07(+1.83%) |
Sep 26, 2019 | 3.960 | 3.980 | 3.800 | 3.830 | 3,502,540 | -0.13(-3.28%) |
Sep 25, 2019 | 3.960 | 4.045 | 3.900 | 3.960 | 3,901,884 | +0.03(+0.76%) |
Sep 24, 2019 | 4.100 | 4.200 | 3.880 | 3.930 | 7,186,881 | -0.17(-4.15%) |
Sep 23, 2019 | 4.270 | 4.370 | 4.010 | 4.100 | 12,762,192 | +0.00(+0.00%) |
Sep 20, 2019 | 3.660 | 4.520 | 3.640 | 4.100 | 27,399,100 | +0.43(+11.72%) |
Sep 19, 2019 | 3.750 | 3.820 | 3.660 | 3.670 | 3,197,532 | -0.10(-2.65%) |
Sep 18, 2019 | 3.750 | 3.820 | 3.670 | 3.770 | 4,451,590 | +0.02(+0.53%) |
Sep 17, 2019 | 3.730 | 3.770 | 3.650 | 3.750 | 3,598,202 | -0.01(-0.27%) |
Sep 16, 2019 | 3.700 | 3.830 | 3.680 | 3.760 | 3,797,851 | +0.01(+0.27%) |
Sep 13, 2019 | 3.840 | 3.880 | 3.620 | 3.750 | 6,598,400 | -0.05(-1.32%) |
Sep 12, 2019 | 3.610 | 3.850 | 3.600 | 3.800 | 6,584,745 | +0.16(+4.40%) |
Sep 11, 2019 | 3.540 | 3.680 | 3.470 | 3.640 | 5,400,031 | +0.13(+3.70%) |
Sep 10, 2019 | 3.480 | 3.580 | 3.440 | 3.510 | 4,644,878 | +0.02(+0.57%) |
Sep 09, 2019 | 3.480 | 3.530 | 3.370 | 3.490 | 4,542,431 | +0.02(+0.58%) |
Sep 06, 2019 | 3.300 | 3.550 | 3.230 | 3.470 | 7,664,700 | +0.17(+5.15%) |
Sep 05, 2019 | 3.150 | 3.340 | 3.130 | 3.300 | 7,093,209 | +0.18(+5.77%) |
Sep 04, 2019 | 3.010 | 3.120 | 3.000 | 3.120 | 3,845,357 | +0.14(+4.70%) |
Sep 03, 2019 | 3.070 | 3.080 | 2.970 | 2.980 | 3,578,290 | -0.11(-3.56%) |
Aug 30, 2019 | 3.100 | 3.128 | 3.050 | 3.090 | 2,343,400 | +0.01(+0.32%) |
Aug 29, 2019 | 3.060 | 3.140 | 3.050 | 3.080 | 3,397,471 | +0.06(+1.99%) |
Aug 28, 2019 | 2.860 | 3.030 | 2.810 | 3.020 | 5,506,259 | +0.17(+5.96%) |
Aug 27, 2019 | 2.960 | 2.960 | 2.830 | 2.850 | 4,218,677 | -0.09(-3.06%) |
Aug 26, 2019 | 3.070 | 3.080 | 2.890 | 2.940 | 3,994,061 | -0.09(-2.97%) |
Aug 23, 2019 | 3.110 | 3.215 | 3.020 | 3.030 | 4,609,000 | -0.11(-3.50%) |
Aug 22, 2019 | 3.040 | 3.150 | 3.000 | 3.140 | 3,984,353 | +0.12(+3.97%) |
Aug 21, 2019 | 3.100 | 3.240 | 3.010 | 3.020 | 7,655,949 | +0.07(+2.37%) |
Aug 20, 2019 | 2.920 | 2.960 | 2.875 | 2.950 | 3,199,477 | +0.01(+0.34%) |
Aug 19, 2019 | 3.030 | 3.034 | 2.920 | 2.940 | 4,033,302 | -0.05(-1.67%) |
Aug 16, 2019 | 2.940 | 3.010 | 2.890 | 2.990 | 4,280,200 | +0.10(+3.46%) |
Aug 15, 2019 | 3.120 | 3.120 | 2.850 | 2.890 | 7,773,565 | -0.21(-6.77%) |
Aug 14, 2019 | 3.220 | 3.250 | 3.060 | 3.100 | 5,491,699 | -0.19(-5.78%) |
Aug 13, 2019 | 3.200 | 3.350 | 3.120 | 3.290 | 5,699,936 | +0.11(+3.46%) |
Aug 12, 2019 | 3.400 | 3.400 | 3.170 | 3.180 | 5,274,235 | -0.25(-7.29%) |
Aug 09, 2019 | 3.310 | 3.480 | 3.260 | 3.430 | 7,559,800 | +0.10(+3.00%) |
Aug 08, 2019 | 3.240 | 3.340 | 3.200 | 3.330 | 4,974,490 | +0.10(+3.10%) |
Aug 07, 2019 | 3.170 | 3.250 | 3.100 | 3.230 | 5,279,959 | +0.02(+0.62%) |
Aug 06, 2019 | 3.190 | 3.240 | 3.100 | 3.210 | 8,272,755 | +0.01(+0.31%) |
Aug 05, 2019 | 3.210 | 3.250 | 3.150 | 3.200 | 9,231,786 | -0.09(-2.74%) |
Aug 02, 2019 | 3.280 | 3.300 | 3.200 | 3.290 | 10,807,100 | -0.02(-0.60%) |