Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.325 | 2.400 | 2.250 | 2.276 | 14,531 | +0.00(+0.00%) |
Oct 30, 2019 | 2.400 | 2.401 | 2.250 | 2.276 | 20,571 | -0.12(-5.19%) |
Oct 29, 2019 | 2.701 | 2.850 | 2.325 | 2.400 | 18,044 | -0.15(-5.88%) |
Oct 28, 2019 | 2.601 | 2.850 | 2.475 | 2.550 | 12,801 | +0.02(+0.95%) |
Oct 25, 2019 | 2.850 | 2.850 | 2.406 | 2.526 | 8,053 | -0.03(-1.17%) |
Oct 24, 2019 | 2.659 | 2.659 | 2.400 | 2.556 | 13,957 | +0.01(+0.24%) |
Oct 23, 2019 | 2.400 | 2.632 | 2.250 | 2.550 | 24,624 | +0.22(+9.68%) |
Oct 22, 2019 | 2.430 | 2.475 | 2.250 | 2.325 | 6,444 | -0.03(-1.27%) |
Oct 21, 2019 | 2.550 | 2.625 | 2.325 | 2.355 | 16,065 | -0.27(-10.23%) |
Oct 18, 2019 | 2.550 | 2.715 | 2.549 | 2.623 | 6,386 | +0.00(+0.00%) |
Oct 17, 2019 | 2.745 | 2.772 | 2.477 | 2.623 | 16,814 | -0.08(-2.83%) |
Oct 16, 2019 | 2.925 | 2.925 | 2.692 | 2.700 | 25,428 | -0.13(-4.46%) |
Oct 15, 2019 | 2.880 | 2.947 | 2.775 | 2.826 | 9,576 | -0.02(-0.84%) |
Oct 14, 2019 | 3.150 | 3.150 | 2.700 | 2.850 | 15,710 | -0.10(-3.50%) |
Oct 11, 2019 | 2.955 | 3.135 | 2.897 | 2.954 | 10,686 | -0.00(-0.05%) |
Oct 10, 2019 | 3.150 | 3.150 | 2.852 | 2.955 | 16,179 | -0.30(-9.09%) |
Oct 09, 2019 | 3.300 | 3.375 | 3.038 | 3.251 | 6,772 | -0.05(-1.50%) |
Oct 08, 2019 | 3.600 | 3.662 | 3.253 | 3.300 | 16,192 | -0.30(-8.37%) |
Oct 07, 2019 | 3.780 | 3.900 | 3.602 | 3.602 | 4,507 | +0.00(+0.04%) |
Oct 04, 2019 | 3.600 | 3.750 | 3.465 | 3.600 | 10,086 | +0.00(+0.00%) |
Oct 03, 2019 | 3.855 | 3.855 | 3.525 | 3.600 | 7,456 | -0.19(-4.91%) |
Oct 02, 2019 | 3.750 | 3.825 | 3.628 | 3.786 | 3,844 | +0.16(+4.34%) |
Oct 01, 2019 | 3.870 | 3.870 | 3.600 | 3.628 | 1,986 | -0.22(-5.77%) |
Sep 30, 2019 | 3.753 | 4.010 | 3.753 | 3.850 | 5,604 | -0.05(-1.35%) |
Sep 27, 2019 | 3.990 | 4.123 | 3.901 | 3.903 | 3,360 | +0.00(+0.04%) |
Sep 26, 2019 | 3.915 | 4.050 | 3.750 | 3.901 | 7,828 | +0.12(+3.17%) |
Sep 25, 2019 | 4.200 | 4.200 | 3.752 | 3.781 | 4,136 | -0.22(-5.47%) |
Sep 24, 2019 | 4.050 | 4.167 | 3.825 | 4.000 | 9,473 | +0.15(+3.77%) |
Sep 23, 2019 | 4.200 | 4.200 | 3.825 | 3.855 | 9,827 | -0.19(-4.81%) |
Sep 20, 2019 | 3.485 | 4.147 | 3.485 | 4.050 | 19,633 | +0.31(+8.22%) |
Sep 19, 2019 | 3.468 | 3.833 | 3.300 | 3.743 | 25,011 | +0.33(+9.72%) |
Sep 18, 2019 | 3.600 | 3.683 | 3.277 | 3.411 | 9,468 | -0.16(-4.53%) |
Sep 17, 2019 | 3.750 | 3.862 | 3.450 | 3.573 | 16,379 | -0.03(-0.75%) |
Sep 16, 2019 | 3.450 | 3.750 | 3.300 | 3.600 | 64,847 | +0.38(+11.68%) |
Sep 13, 2019 | 3.450 | 3.450 | 3.165 | 3.224 | 11,346 | -0.23(-6.52%) |
Sep 12, 2019 | 3.450 | 3.525 | 3.300 | 3.449 | 9,870 | +0.04(+1.23%) |
Sep 11, 2019 | 3.396 | 3.600 | 3.300 | 3.406 | 5,954 | +0.01(+0.31%) |
Sep 10, 2019 | 3.300 | 3.497 | 3.234 | 3.396 | 15,873 | +0.10(+2.91%) |
Sep 09, 2019 | 3.516 | 3.652 | 3.249 | 3.300 | 21,496 | -0.22(-6.14%) |
Sep 06, 2019 | 3.510 | 3.516 | 3.300 | 3.516 | 6,740 | +0.17(+4.97%) |
Sep 05, 2019 | 3.635 | 3.674 | 3.349 | 3.349 | 11,867 | -0.11(-3.25%) |
Sep 04, 2019 | 3.675 | 3.743 | 3.458 | 3.462 | 7,023 | -0.21(-5.83%) |
Sep 03, 2019 | 3.941 | 4.013 | 3.675 | 3.676 | 14,379 | -0.08(-2.04%) |
Aug 30, 2019 | 3.750 | 4.048 | 3.600 | 3.753 | 6,940 | +0.08(+2.12%) |
Aug 29, 2019 | 3.562 | 3.807 | 3.300 | 3.675 | 19,487 | +0.31(+9.08%) |
Aug 28, 2019 | 3.162 | 3.562 | 3.162 | 3.369 | 15,180 | +0.14(+4.17%) |
Aug 27, 2019 | 3.450 | 3.600 | 3.162 | 3.234 | 16,312 | -0.37(-10.17%) |
Aug 26, 2019 | 3.886 | 4.050 | 3.462 | 3.600 | 39,438 | -0.10(-2.76%) |
Aug 23, 2019 | 4.005 | 4.185 | 3.453 | 3.702 | 12,680 | -0.29(-7.15%) |
Aug 22, 2019 | 4.275 | 4.275 | 3.900 | 3.987 | 14,576 | -0.18(-4.22%) |
Aug 21, 2019 | 4.500 | 4.660 | 4.092 | 4.162 | 15,045 | -0.34(-7.50%) |
Aug 20, 2019 | 4.827 | 4.827 | 4.207 | 4.500 | 7,901 | -0.21(-4.46%) |
Aug 19, 2019 | 4.650 | 4.800 | 4.500 | 4.710 | 5,644 | +0.21(+4.70%) |
Aug 16, 2019 | 4.875 | 4.875 | 4.350 | 4.498 | 7,180 | -0.25(-5.33%) |
Aug 15, 2019 | 4.950 | 5.146 | 4.125 | 4.752 | 15,912 | -0.53(-9.95%) |
Aug 14, 2019 | 5.700 | 5.700 | 4.952 | 5.277 | 8,109 | -0.30(-5.43%) |
Aug 13, 2019 | 5.829 | 5.829 | 5.250 | 5.580 | 5,046 | +0.29(+5.53%) |
Aug 12, 2019 | 5.716 | 5.716 | 5.103 | 5.287 | 3,034 | -0.26(-4.73%) |
Aug 09, 2019 | 5.729 | 5.850 | 5.431 | 5.550 | 3,226 | -0.15(-2.63%) |
Aug 08, 2019 | 5.700 | 5.850 | 5.700 | 5.700 | 4,388 | -0.12(-2.06%) |
Aug 07, 2019 | 5.850 | 6.042 | 5.707 | 5.820 | 4,546 | -0.13(-2.12%) |
Aug 06, 2019 | 6.000 | 6.418 | 5.850 | 5.946 | 3,988 | -0.08(-1.37%) |
Aug 05, 2019 | 6.000 | 6.216 | 6.000 | 6.029 | 3,863 | -0.35(-5.44%) |
Aug 02, 2019 | 6.152 | 6.450 | 6.152 | 6.375 | 7,840 | +0.22(+3.63%) |