Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.371 | 4.410 | 4.234 | 4.283 | 1,035,252 | -0.12(-2.68%) |
Oct 30, 2019 | 4.460 | 4.597 | 4.243 | 4.401 | 1,386,730 | +0.05(+1.13%) |
Oct 29, 2019 | 4.381 | 4.499 | 4.302 | 4.352 | 1,397,240 | -0.10(-2.21%) |
Oct 28, 2019 | 4.568 | 4.627 | 4.155 | 4.450 | 1,762,806 | -0.12(-2.58%) |
Oct 25, 2019 | 4.735 | 4.744 | 4.450 | 4.568 | 1,210,343 | -0.14(-2.92%) |
Oct 24, 2019 | 4.568 | 4.744 | 4.519 | 4.705 | 1,315,327 | +0.17(+3.68%) |
Oct 23, 2019 | 4.401 | 4.666 | 4.332 | 4.538 | 1,405,254 | +0.15(+3.36%) |
Oct 22, 2019 | 4.283 | 4.514 | 4.175 | 4.391 | 944,914 | +0.12(+2.76%) |
Oct 21, 2019 | 4.175 | 4.410 | 4.175 | 4.273 | 652,658 | +0.15(+3.57%) |
Oct 18, 2019 | 4.076 | 4.175 | 4.037 | 4.126 | 706,924 | +0.02(+0.48%) |
Oct 17, 2019 | 4.116 | 4.175 | 4.008 | 4.106 | 772,490 | +0.03(+0.72%) |
Oct 16, 2019 | 4.047 | 4.194 | 3.949 | 4.076 | 737,433 | +0.03(+0.73%) |
Oct 15, 2019 | 3.988 | 4.086 | 3.919 | 4.047 | 1,478,238 | +0.06(+1.48%) |
Oct 14, 2019 | 3.851 | 3.998 | 3.713 | 3.988 | 667,796 | +0.14(+3.57%) |
Oct 11, 2019 | 3.959 | 4.145 | 3.811 | 3.851 | 2,638,851 | -0.03(-0.76%) |
Oct 10, 2019 | 3.634 | 4.008 | 3.625 | 3.880 | 1,735,515 | +0.24(+6.47%) |
Oct 09, 2019 | 3.644 | 3.684 | 3.512 | 3.644 | 533,886 | +0.04(+1.09%) |
Oct 08, 2019 | 3.526 | 3.762 | 3.497 | 3.605 | 1,058,560 | +0.04(+1.10%) |
Oct 07, 2019 | 3.477 | 3.585 | 3.409 | 3.566 | 926,048 | +0.09(+2.54%) |
Oct 04, 2019 | 3.389 | 3.487 | 3.340 | 3.477 | 1,103,958 | +0.06(+1.72%) |
Oct 03, 2019 | 3.526 | 3.634 | 3.292 | 3.418 | 910,544 | -0.17(-4.66%) |
Oct 02, 2019 | 3.713 | 3.713 | 3.281 | 3.585 | 1,429,338 | -0.14(-3.69%) |
Oct 01, 2019 | 3.703 | 3.880 | 3.625 | 3.723 | 1,456,783 | +0.02(+0.53%) |
Sep 30, 2019 | 3.487 | 3.743 | 3.413 | 3.703 | 1,216,061 | +0.26(+7.41%) |
Sep 27, 2019 | 3.625 | 3.831 | 3.350 | 3.448 | 1,732,493 | -0.15(-4.10%) |
Sep 26, 2019 | 3.625 | 3.772 | 3.497 | 3.595 | 1,938,720 | -0.05(-1.35%) |
Sep 25, 2019 | 2.986 | 3.718 | 2.986 | 3.644 | 3,562,551 | +0.66(+22.04%) |
Sep 24, 2019 | 2.927 | 3.025 | 2.908 | 2.986 | 1,001,101 | +0.07(+2.36%) |
Sep 23, 2019 | 2.937 | 2.957 | 2.819 | 2.917 | 1,647,908 | +0.00(+0.00%) |
Sep 20, 2019 | 2.986 | 3.094 | 2.898 | 2.917 | 2,374,772 | -0.08(-2.62%) |
Sep 19, 2019 | 3.065 | 3.114 | 2.976 | 2.996 | 1,326,864 | -0.07(-2.24%) |
Sep 18, 2019 | 3.173 | 3.281 | 3.035 | 3.065 | 1,463,546 | -0.11(-3.41%) |
Sep 17, 2019 | 3.418 | 3.418 | 3.143 | 3.173 | 1,075,228 | -0.29(-8.50%) |
Sep 16, 2019 | 3.409 | 3.487 | 3.310 | 3.467 | 1,922,968 | +0.02(+0.57%) |
Sep 13, 2019 | 3.477 | 3.595 | 3.399 | 3.448 | 1,505,980 | -0.03(-0.85%) |
Sep 12, 2019 | 3.615 | 3.684 | 3.232 | 3.477 | 2,443,403 | +0.05(+1.43%) |
Sep 11, 2019 | 3.055 | 3.428 | 3.016 | 3.428 | 3,591,137 | +0.40(+13.31%) |
Sep 10, 2019 | 2.760 | 3.060 | 2.750 | 3.025 | 2,020,454 | +0.28(+10.00%) |
Sep 09, 2019 | 2.711 | 2.770 | 2.603 | 2.750 | 1,462,196 | +0.06(+2.19%) |
Sep 06, 2019 | 2.466 | 2.731 | 2.466 | 2.691 | 1,507,609 | +0.25(+10.04%) |
Sep 05, 2019 | 2.377 | 2.510 | 2.357 | 2.446 | 875,829 | +0.11(+4.62%) |
Sep 04, 2019 | 2.367 | 2.436 | 2.328 | 2.338 | 769,824 | -0.01(-0.42%) |
Sep 03, 2019 | 2.456 | 2.574 | 2.348 | 2.348 | 1,527,933 | -0.03(-1.24%) |
Aug 30, 2019 | 2.416 | 2.485 | 2.357 | 2.377 | 1,221,337 | +0.09(+3.86%) |
Aug 29, 2019 | 2.279 | 2.348 | 2.259 | 2.289 | 1,041,382 | +0.10(+4.48%) |
Aug 28, 2019 | 2.181 | 2.249 | 2.112 | 2.190 | 942,146 | -0.01(-0.45%) |
Aug 27, 2019 | 2.141 | 2.279 | 2.092 | 2.200 | 1,665,547 | +0.12(+5.66%) |
Aug 26, 2019 | 2.151 | 2.181 | 2.073 | 2.082 | 1,052,172 | -0.05(-2.30%) |
Aug 23, 2019 | 2.200 | 2.289 | 2.132 | 2.132 | 1,162,902 | -0.06(-2.69%) |
Aug 22, 2019 | 2.063 | 2.210 | 2.063 | 2.190 | 1,349,511 | +0.13(+6.19%) |
Aug 21, 2019 | 2.004 | 2.082 | 1.945 | 2.063 | 1,213,537 | +0.07(+3.45%) |
Aug 20, 2019 | 1.896 | 2.004 | 1.837 | 1.994 | 831,734 | +0.09(+4.64%) |
Aug 19, 2019 | 1.945 | 1.974 | 1.896 | 1.906 | 814,813 | -0.01(-0.51%) |
Aug 16, 2019 | 1.837 | 1.920 | 1.817 | 1.915 | 1,054,074 | +0.09(+4.84%) |
Aug 15, 2019 | 1.729 | 1.827 | 1.645 | 1.827 | 847,781 | +0.12(+6.90%) |
Aug 14, 2019 | 1.827 | 1.837 | 1.680 | 1.709 | 713,283 | -0.16(-8.42%) |
Aug 13, 2019 | 1.837 | 1.934 | 1.837 | 1.866 | 379,428 | +0.00(+0.00%) |
Aug 12, 2019 | 1.837 | 1.866 | 1.770 | 1.866 | 305,246 | +0.02(+1.05%) |
Aug 09, 2019 | 1.944 | 1.944 | 1.828 | 1.847 | 527,809 | -0.09(-4.50%) |
Aug 08, 2019 | 1.876 | 1.944 | 1.876 | 1.934 | 358,042 | +0.06(+3.09%) |
Aug 07, 2019 | 1.944 | 1.979 | 1.818 | 1.876 | 548,784 | -0.11(-5.37%) |
Aug 06, 2019 | 1.934 | 1.992 | 1.934 | 1.982 | 735,657 | +0.05(+2.50%) |
Aug 05, 2019 | 1.982 | 1.982 | 1.898 | 1.934 | 978,591 | -0.08(-3.85%) |
Aug 02, 2019 | 2.050 | 2.060 | 1.973 | 2.011 | 659,141 | -0.04(-1.89%) |