Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.670 | 2.710 | 2.640 | 2.690 | 737,302 | +0.00(+0.00%) |
Oct 30, 2019 | 2.700 | 2.700 | 2.630 | 2.690 | 844,922 | -0.01(-0.37%) |
Oct 29, 2019 | 2.650 | 2.700 | 2.610 | 2.700 | 939,136 | +0.04(+1.50%) |
Oct 28, 2019 | 2.690 | 2.720 | 2.650 | 2.660 | 840,621 | -0.03(-1.12%) |
Oct 25, 2019 | 2.660 | 2.750 | 2.630 | 2.690 | 1,122,600 | +0.02(+0.75%) |
Oct 24, 2019 | 2.700 | 2.710 | 2.610 | 2.670 | 1,133,627 | -0.02(-0.74%) |
Oct 23, 2019 | 2.700 | 2.720 | 2.610 | 2.690 | 1,651,347 | -0.02(-0.74%) |
Oct 22, 2019 | 2.720 | 2.760 | 2.690 | 2.710 | 889,720 | -0.02(-0.73%) |
Oct 21, 2019 | 2.710 | 2.750 | 2.680 | 2.730 | 1,050,545 | +0.02(+0.74%) |
Oct 18, 2019 | 2.800 | 2.873 | 2.680 | 2.710 | 1,969,700 | -0.11(-3.90%) |
Oct 17, 2019 | 3.020 | 3.060 | 2.780 | 2.820 | 4,667,625 | -0.25(-8.14%) |
Oct 16, 2019 | 2.740 | 3.590 | 2.700 | 3.070 | 20,098,602 | +0.33(+12.04%) |
Oct 15, 2019 | 2.700 | 2.810 | 2.690 | 2.740 | 1,378,832 | +0.03(+1.11%) |
Oct 14, 2019 | 2.660 | 2.740 | 2.580 | 2.710 | 1,086,470 | +0.04(+1.69%) |
Oct 11, 2019 | 2.710 | 2.777 | 2.650 | 2.665 | 1,424,400 | -0.02(-0.93%) |
Oct 10, 2019 | 2.840 | 2.860 | 2.650 | 2.690 | 1,603,495 | -0.15(-5.28%) |
Oct 09, 2019 | 2.840 | 2.900 | 2.800 | 2.840 | 936,411 | -0.01(-0.35%) |
Oct 08, 2019 | 2.760 | 2.890 | 2.720 | 2.850 | 1,223,194 | +0.05(+1.79%) |
Oct 07, 2019 | 2.820 | 2.850 | 2.760 | 2.800 | 877,440 | -0.06(-2.10%) |
Oct 04, 2019 | 2.890 | 2.920 | 2.800 | 2.860 | 874,800 | -0.02(-0.69%) |
Oct 03, 2019 | 2.710 | 2.930 | 2.690 | 2.880 | 1,564,076 | +0.17(+6.27%) |
Oct 02, 2019 | 2.720 | 2.800 | 2.570 | 2.710 | 2,112,902 | -0.02(-0.73%) |
Oct 01, 2019 | 2.810 | 2.820 | 2.720 | 2.730 | 1,134,318 | -0.03(-1.09%) |
Sep 30, 2019 | 2.840 | 2.880 | 2.750 | 2.760 | 1,713,032 | -0.05(-1.78%) |
Sep 27, 2019 | 3.000 | 3.058 | 2.800 | 2.810 | 2,526,800 | -0.19(-6.33%) |
Sep 26, 2019 | 3.110 | 3.150 | 2.980 | 3.000 | 1,055,923 | -0.11(-3.54%) |
Sep 25, 2019 | 3.200 | 3.260 | 2.950 | 3.110 | 3,534,062 | -0.07(-2.20%) |
Sep 24, 2019 | 3.070 | 3.390 | 3.000 | 3.180 | 12,055,210 | +0.39(+13.98%) |
Sep 23, 2019 | 2.900 | 2.930 | 2.730 | 2.790 | 1,984,738 | -0.09(-3.12%) |
Sep 20, 2019 | 3.000 | 3.060 | 2.880 | 2.880 | 2,217,400 | -0.12(-4.00%) |
Sep 19, 2019 | 3.080 | 3.130 | 2.990 | 3.000 | 1,343,943 | -0.08(-2.60%) |
Sep 18, 2019 | 3.140 | 3.220 | 3.050 | 3.080 | 1,052,758 | -0.06(-1.91%) |
Sep 17, 2019 | 3.210 | 3.250 | 3.140 | 3.140 | 1,090,812 | -0.05(-1.57%) |
Sep 16, 2019 | 3.190 | 3.280 | 3.170 | 3.190 | 876,236 | -0.03(-0.93%) |
Sep 13, 2019 | 3.200 | 3.295 | 3.180 | 3.220 | 1,052,500 | +0.05(+1.58%) |
Sep 12, 2019 | 3.360 | 3.450 | 3.150 | 3.170 | 2,105,031 | -0.19(-5.65%) |
Sep 11, 2019 | 3.230 | 3.370 | 3.210 | 3.360 | 1,991,965 | +0.17(+5.33%) |
Sep 10, 2019 | 3.100 | 3.260 | 3.080 | 3.190 | 1,551,266 | +0.09(+2.90%) |
Sep 09, 2019 | 3.120 | 3.180 | 3.020 | 3.100 | 1,136,508 | -0.02(-0.64%) |
Sep 06, 2019 | 3.130 | 3.300 | 3.080 | 3.120 | 1,644,400 | +0.02(+0.65%) |
Sep 05, 2019 | 3.150 | 3.170 | 3.070 | 3.100 | 1,218,080 | +0.03(+0.98%) |
Sep 04, 2019 | 3.100 | 3.150 | 3.020 | 3.070 | 1,005,047 | -0.01(-0.32%) |
Sep 03, 2019 | 2.980 | 3.100 | 2.870 | 3.080 | 1,556,127 | +0.04(+1.32%) |
Aug 30, 2019 | 3.120 | 3.136 | 2.980 | 3.040 | 975,100 | -0.06(-1.94%) |
Aug 29, 2019 | 3.190 | 3.210 | 3.050 | 3.100 | 765,307 | -0.05(-1.59%) |
Aug 28, 2019 | 3.000 | 3.180 | 2.820 | 3.150 | 2,311,347 | +0.14(+4.65%) |
Aug 27, 2019 | 3.300 | 3.330 | 2.970 | 3.010 | 3,186,391 | -0.31(-9.34%) |
Aug 26, 2019 | 3.370 | 3.390 | 3.260 | 3.320 | 1,004,323 | -0.05(-1.48%) |
Aug 23, 2019 | 3.410 | 3.480 | 3.330 | 3.370 | 1,289,400 | -0.08(-2.32%) |
Aug 22, 2019 | 3.540 | 3.570 | 3.440 | 3.450 | 1,354,033 | -0.09(-2.54%) |
Aug 21, 2019 | 3.500 | 3.580 | 3.460 | 3.540 | 1,000,489 | +0.04(+1.14%) |
Aug 20, 2019 | 3.490 | 3.530 | 3.410 | 3.500 | 853,809 | +0.01(+0.29%) |
Aug 19, 2019 | 3.490 | 3.520 | 3.350 | 3.490 | 1,395,290 | +0.03(+0.87%) |
Aug 16, 2019 | 3.300 | 3.470 | 3.270 | 3.460 | 1,607,700 | +0.20(+6.13%) |
Aug 15, 2019 | 3.380 | 3.420 | 3.200 | 3.260 | 2,331,923 | -0.16(-4.68%) |
Aug 14, 2019 | 3.560 | 3.570 | 3.380 | 3.420 | 2,085,948 | -0.25(-6.81%) |
Aug 13, 2019 | 3.500 | 3.690 | 3.480 | 3.670 | 1,876,731 | +0.13(+3.67%) |
Aug 12, 2019 | 3.590 | 3.690 | 3.410 | 3.540 | 2,673,922 | -0.06(-1.67%) |
Aug 09, 2019 | 3.450 | 3.650 | 3.370 | 3.600 | 2,786,200 | +0.19(+5.57%) |
Aug 08, 2019 | 3.810 | 3.850 | 3.400 | 3.410 | 5,492,118 | -0.16(-4.48%) |
Aug 07, 2019 | 3.430 | 3.590 | 3.320 | 3.570 | 2,332,075 | +0.10(+2.88%) |
Aug 06, 2019 | 3.530 | 3.590 | 3.450 | 3.470 | 2,357,050 | -0.07(-1.98%) |
Aug 05, 2019 | 3.660 | 3.700 | 3.410 | 3.540 | 2,688,426 | -0.21(-5.60%) |
Aug 02, 2019 | 3.620 | 3.835 | 3.570 | 3.750 | 3,161,200 | +0.19(+5.34%) |