Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.011 | 4.099 | 3.806 | 3.933 | 9,763,722 | -0.01(-0.25%) |
Oct 30, 2019 | 4.441 | 4.490 | 3.904 | 3.943 | 14,926,247 | -0.43(-9.82%) |
Oct 29, 2019 | 4.109 | 4.485 | 4.026 | 4.373 | 12,704,041 | +0.29(+7.18%) |
Oct 28, 2019 | 4.168 | 4.353 | 4.070 | 4.080 | 13,251,711 | -0.04(-0.95%) |
Oct 25, 2019 | 3.660 | 4.154 | 3.660 | 4.119 | 20,773,804 | +0.40(+10.76%) |
Oct 24, 2019 | 3.855 | 3.860 | 3.406 | 3.719 | 18,920,580 | -0.03(-0.78%) |
Oct 23, 2019 | 3.641 | 3.904 | 3.553 | 3.748 | 12,075,317 | +0.09(+2.40%) |
Oct 22, 2019 | 3.709 | 3.767 | 3.523 | 3.660 | 10,260,225 | -0.06(-1.57%) |
Oct 21, 2019 | 3.699 | 3.743 | 3.504 | 3.719 | 9,655,393 | +0.13(+3.53%) |
Oct 18, 2019 | 3.689 | 3.806 | 3.548 | 3.592 | 9,131,802 | -0.12(-3.16%) |
Oct 17, 2019 | 3.514 | 3.719 | 3.406 | 3.709 | 8,197,190 | +0.20(+5.85%) |
Oct 16, 2019 | 3.436 | 3.655 | 3.436 | 3.504 | 13,983,808 | +0.09(+2.57%) |
Oct 15, 2019 | 3.348 | 3.587 | 3.250 | 3.416 | 8,403,395 | +0.03(+0.86%) |
Oct 14, 2019 | 3.514 | 3.514 | 3.240 | 3.387 | 7,935,536 | -0.12(-3.34%) |
Oct 11, 2019 | 3.416 | 3.582 | 3.416 | 3.504 | 9,012,439 | +0.17(+4.97%) |
Oct 10, 2019 | 3.309 | 3.406 | 3.201 | 3.338 | 7,852,692 | +0.09(+2.70%) |
Oct 09, 2019 | 3.309 | 3.377 | 3.182 | 3.250 | 9,054,221 | -0.01(-0.30%) |
Oct 08, 2019 | 3.484 | 3.484 | 3.240 | 3.260 | 13,275,524 | -0.28(-7.99%) |
Oct 07, 2019 | 3.553 | 3.650 | 3.431 | 3.543 | 8,857,038 | -0.03(-0.82%) |
Oct 04, 2019 | 3.436 | 3.610 | 3.338 | 3.572 | 11,850,503 | +0.04(+1.10%) |
Oct 03, 2019 | 3.338 | 3.577 | 3.250 | 3.533 | 15,094,681 | +0.20(+5.85%) |
Oct 02, 2019 | 3.436 | 3.626 | 3.321 | 3.338 | 15,975,596 | -0.10(-2.84%) |
Oct 01, 2019 | 3.728 | 3.904 | 3.375 | 3.436 | 16,018,349 | -0.29(-7.85%) |
Sep 30, 2019 | 3.826 | 3.933 | 3.650 | 3.728 | 12,217,354 | -0.20(-4.98%) |
Sep 27, 2019 | 3.924 | 4.041 | 3.738 | 3.924 | 13,633,872 | -0.08(-1.95%) |
Sep 26, 2019 | 4.246 | 4.314 | 3.904 | 4.002 | 11,420,101 | -0.33(-7.66%) |
Sep 25, 2019 | 4.187 | 4.358 | 4.109 | 4.334 | 7,373,215 | +0.04(+0.91%) |
Sep 24, 2019 | 4.509 | 4.538 | 4.187 | 4.294 | 13,216,355 | -0.24(-5.38%) |
Sep 23, 2019 | 4.578 | 4.675 | 4.314 | 4.538 | 15,213,227 | -0.09(-1.90%) |
Sep 20, 2019 | 4.587 | 4.743 | 4.457 | 4.626 | 49,336,916 | +0.08(+1.72%) |
Sep 19, 2019 | 4.929 | 5.046 | 4.499 | 4.548 | 18,437,850 | -0.33(-6.80%) |
Sep 18, 2019 | 4.968 | 5.144 | 4.841 | 4.880 | 17,002,832 | -0.18(-3.47%) |
Sep 17, 2019 | 4.929 | 5.475 | 4.761 | 5.056 | 26,150,626 | +0.01(+0.19%) |
Sep 16, 2019 | 5.134 | 5.622 | 4.636 | 5.046 | 29,310,312 | +0.53(+11.66%) |
Sep 13, 2019 | 4.314 | 4.587 | 4.163 | 4.519 | 13,139,618 | +0.24(+5.71%) |
Sep 12, 2019 | 4.431 | 4.626 | 4.255 | 4.275 | 13,688,180 | -0.31(-6.81%) |
Sep 11, 2019 | 4.422 | 4.932 | 4.383 | 4.587 | 18,159,602 | +0.20(+4.66%) |
Sep 10, 2019 | 4.655 | 5.044 | 4.344 | 4.383 | 21,527,210 | -0.07(-1.53%) |
Sep 09, 2019 | 3.897 | 4.490 | 3.888 | 4.451 | 23,183,426 | +0.63(+16.54%) |
Sep 06, 2019 | 3.985 | 4.033 | 3.693 | 3.820 | 16,779,920 | -0.23(-5.76%) |
Sep 05, 2019 | 3.888 | 4.237 | 3.863 | 4.053 | 11,528,734 | +0.20(+5.30%) |
Sep 04, 2019 | 3.674 | 3.888 | 3.596 | 3.849 | 12,489,003 | +0.26(+7.32%) |
Sep 03, 2019 | 3.431 | 3.625 | 3.266 | 3.586 | 8,652,931 | +0.13(+3.65%) |
Aug 30, 2019 | 3.635 | 3.674 | 3.295 | 3.460 | 8,750,652 | -0.20(-5.57%) |
Aug 29, 2019 | 3.450 | 3.751 | 3.421 | 3.664 | 13,498,585 | +0.24(+7.10%) |
Aug 28, 2019 | 3.324 | 3.538 | 3.314 | 3.421 | 12,409,786 | +0.13(+3.83%) |
Aug 27, 2019 | 3.499 | 3.528 | 3.295 | 3.295 | 12,868,377 | -0.22(-6.35%) |
Aug 26, 2019 | 3.674 | 3.737 | 3.465 | 3.518 | 14,683,201 | -0.14(-3.72%) |
Aug 23, 2019 | 3.761 | 3.820 | 3.625 | 3.654 | 14,544,978 | -0.17(-4.57%) |
Aug 22, 2019 | 4.014 | 4.179 | 3.820 | 3.829 | 10,752,844 | -0.17(-4.14%) |
Aug 21, 2019 | 4.189 | 4.257 | 3.994 | 3.994 | 7,784,517 | -0.17(-3.97%) |
Aug 20, 2019 | 4.383 | 4.505 | 4.053 | 4.160 | 8,789,180 | -0.24(-5.52%) |
Aug 19, 2019 | 4.072 | 4.412 | 4.072 | 4.403 | 12,585,960 | +0.42(+10.49%) |
Aug 16, 2019 | 3.917 | 4.053 | 3.654 | 3.985 | 11,658,619 | +0.07(+1.74%) |
Aug 15, 2019 | 4.043 | 4.111 | 3.888 | 3.917 | 10,056,493 | -0.12(-2.89%) |
Aug 14, 2019 | 4.150 | 4.160 | 3.853 | 4.033 | 10,939,515 | -0.18(-4.38%) |
Aug 13, 2019 | 4.228 | 4.432 | 4.150 | 4.218 | 9,724,989 | -0.10(-2.25%) |
Aug 12, 2019 | 4.228 | 4.325 | 4.072 | 4.315 | 6,707,958 | +0.10(+2.30%) |
Aug 09, 2019 | 4.344 | 4.495 | 4.169 | 4.218 | 9,351,445 | -0.11(-2.47%) |
Aug 08, 2019 | 4.383 | 4.480 | 4.140 | 4.325 | 11,121,770 | +0.03(+0.68%) |
Aug 07, 2019 | 4.101 | 4.393 | 3.975 | 4.296 | 13,479,937 | +0.11(+2.55%) |
Aug 06, 2019 | 4.539 | 4.607 | 4.121 | 4.189 | 13,925,890 | -0.32(-7.11%) |
Aug 05, 2019 | 4.694 | 4.694 | 4.442 | 4.510 | 17,197,348 | -0.35(-7.20%) |
Aug 02, 2019 | 4.957 | 5.083 | 4.762 | 4.859 | 8,718,035 | -0.15(-2.91%) |