Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.920 | 4.500 | 3.800 | 4.500 | 7,333 | +0.50(+12.50%) |
Oct 30, 2019 | 3.920 | 4.069 | 3.351 | 4.000 | 28,594 | +0.05(+1.27%) |
Oct 29, 2019 | 4.460 | 4.860 | 3.903 | 3.950 | 59,116 | -0.72(-15.42%) |
Oct 28, 2019 | 4.500 | 4.780 | 4.500 | 4.670 | 15,862 | +0.18(+4.01%) |
Oct 25, 2019 | 4.670 | 4.730 | 4.250 | 4.490 | 12,900 | +0.15(+3.46%) |
Oct 24, 2019 | 3.910 | 4.480 | 3.660 | 4.340 | 34,761 | +0.39(+9.87%) |
Oct 23, 2019 | 3.920 | 4.100 | 3.910 | 3.950 | 12,031 | +0.00(+0.00%) |
Oct 22, 2019 | 4.600 | 4.690 | 3.800 | 3.950 | 31,483 | -0.63(-13.76%) |
Oct 21, 2019 | 5.020 | 5.020 | 4.290 | 4.580 | 22,618 | -0.27(-5.57%) |
Oct 18, 2019 | 4.550 | 5.090 | 4.470 | 4.850 | 55,800 | +0.24(+5.21%) |
Oct 17, 2019 | 4.580 | 4.980 | 4.304 | 4.610 | 35,773 | -0.38(-7.62%) |
Oct 16, 2019 | 4.110 | 6.890 | 4.110 | 4.990 | 443,313 | +1.02(+25.69%) |
Oct 15, 2019 | 3.590 | 4.440 | 3.550 | 3.970 | 76,775 | -0.01(-0.20%) |
Oct 14, 2019 | 4.200 | 4.200 | 3.450 | 3.978 | 7,098 | +0.08(+2.00%) |
Oct 11, 2019 | 3.792 | 3.900 | 3.602 | 3.900 | 5,633 | +0.00(+0.08%) |
Oct 10, 2019 | 3.750 | 3.900 | 3.600 | 3.897 | 17,792 | +0.15(+4.04%) |
Oct 09, 2019 | 3.750 | 4.200 | 3.745 | 3.745 | 16,347 | -0.30(-7.52%) |
Oct 08, 2019 | 4.650 | 4.650 | 3.450 | 4.050 | 26,343 | -0.08(-1.82%) |
Oct 07, 2019 | 4.560 | 5.172 | 4.109 | 4.125 | 154,284 | +0.36(+9.56%) |
Oct 04, 2019 | 3.557 | 4.035 | 3.555 | 3.765 | 4,180 | +0.23(+6.58%) |
Oct 03, 2019 | 3.600 | 3.681 | 3.531 | 3.533 | 2,459 | +0.01(+0.21%) |
Oct 02, 2019 | 3.675 | 4.185 | 3.489 | 3.525 | 3,906 | -0.13(-3.53%) |
Oct 01, 2019 | 3.750 | 4.047 | 3.465 | 3.654 | 7,326 | +0.20(+5.91%) |
Sep 30, 2019 | 3.817 | 3.817 | 3.450 | 3.450 | 2,921 | -0.37(-9.63%) |
Sep 27, 2019 | 3.450 | 3.933 | 3.450 | 3.817 | 3,880 | +0.28(+7.79%) |
Sep 26, 2019 | 3.750 | 3.900 | 3.450 | 3.542 | 7,869 | -0.36(-9.19%) |
Sep 25, 2019 | 3.750 | 4.200 | 3.600 | 3.900 | 6,140 | +0.00(+0.00%) |
Sep 24, 2019 | 4.200 | 4.650 | 3.600 | 3.900 | 39,362 | -0.20(-4.87%) |
Sep 23, 2019 | 4.200 | 4.500 | 4.050 | 4.099 | 4,349 | -0.19(-4.37%) |
Sep 20, 2019 | 4.350 | 4.350 | 3.901 | 4.287 | 4,533 | -0.12(-2.79%) |
Sep 19, 2019 | 4.950 | 4.950 | 4.278 | 4.410 | 4,249 | +0.00(+0.00%) |
Sep 18, 2019 | 4.559 | 4.650 | 4.200 | 4.410 | 6,362 | +0.06(+1.34%) |
Sep 17, 2019 | 4.185 | 4.515 | 4.054 | 4.351 | 14,014 | +0.30(+7.44%) |
Sep 16, 2019 | 4.500 | 4.650 | 3.900 | 4.050 | 33,844 | +0.09(+2.39%) |
Sep 13, 2019 | 3.750 | 4.650 | 3.600 | 3.955 | 34,613 | +0.19(+5.06%) |
Sep 12, 2019 | 3.982 | 3.982 | 3.750 | 3.765 | 2,420 | -0.13(-3.46%) |
Sep 11, 2019 | 3.900 | 3.982 | 3.781 | 3.900 | 5,999 | +0.00(+0.00%) |
Sep 10, 2019 | 4.350 | 4.350 | 3.750 | 3.900 | 14,514 | -0.46(-10.50%) |
Sep 09, 2019 | 4.500 | 4.500 | 4.350 | 4.357 | 3,344 | -0.10(-2.19%) |
Sep 06, 2019 | 4.500 | 4.650 | 4.375 | 4.455 | 3,333 | +0.11(+2.41%) |
Sep 05, 2019 | 4.500 | 4.650 | 4.350 | 4.350 | 4,844 | +0.00(+0.00%) |
Sep 04, 2019 | 4.350 | 4.500 | 4.350 | 4.350 | 3,584 | +0.00(+0.00%) |
Sep 03, 2019 | 4.350 | 4.650 | 4.200 | 4.350 | 2,248 | -0.06(-1.26%) |
Aug 30, 2019 | 4.143 | 4.500 | 4.143 | 4.405 | 2,493 | +0.25(+6.03%) |
Aug 29, 2019 | 4.350 | 4.590 | 4.143 | 4.155 | 4,676 | -0.34(-7.67%) |
Aug 28, 2019 | 4.253 | 4.650 | 4.072 | 4.500 | 8,874 | +0.30(+7.14%) |
Aug 27, 2019 | 4.200 | 4.912 | 4.072 | 4.200 | 26,775 | -0.45(-9.68%) |
Aug 26, 2019 | 4.500 | 4.800 | 4.088 | 4.650 | 12,855 | +0.08(+1.64%) |
Aug 23, 2019 | 4.050 | 4.800 | 4.050 | 4.575 | 32,026 | +0.66(+16.81%) |
Aug 22, 2019 | 3.900 | 4.109 | 3.826 | 3.917 | 2,232 | +0.02(+0.42%) |
Aug 21, 2019 | 3.750 | 3.900 | 3.750 | 3.900 | 2,103 | +0.00(+0.08%) |
Aug 20, 2019 | 3.750 | 4.050 | 3.750 | 3.897 | 2,610 | -0.00(-0.08%) |
Aug 19, 2019 | 4.200 | 4.200 | 3.750 | 3.900 | 1,740 | -0.30(-7.14%) |
Aug 16, 2019 | 3.900 | 4.200 | 3.750 | 4.200 | 1,660 | +0.32(+8.19%) |
Aug 15, 2019 | 4.200 | 4.200 | 3.450 | 3.882 | 6,490 | -0.02(-0.46%) |
Aug 14, 2019 | 3.750 | 4.200 | 3.600 | 3.900 | 7,853 | +0.42(+12.02%) |
Aug 13, 2019 | 3.450 | 3.810 | 3.315 | 3.482 | 3,396 | -0.12(-3.29%) |
Aug 12, 2019 | 3.810 | 3.872 | 3.315 | 3.600 | 6,452 | -0.27(-7.01%) |
Aug 09, 2019 | 3.994 | 4.200 | 3.752 | 3.872 | 786 | -0.33(-7.82%) |
Aug 08, 2019 | 4.200 | 4.230 | 3.525 | 4.200 | 3,975 | +0.30(+7.69%) |
Aug 07, 2019 | 3.450 | 4.050 | 3.450 | 3.900 | 11,753 | +0.38(+10.64%) |
Aug 06, 2019 | 3.375 | 3.525 | 3.303 | 3.525 | 4,505 | +0.20(+6.05%) |
Aug 05, 2019 | 3.375 | 3.525 | 3.287 | 3.324 | 2,731 | -0.19(-5.38%) |
Aug 02, 2019 | 3.750 | 3.750 | 3.285 | 3.513 | 4,240 | +0.08(+2.32%) |