Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.760 | 2.780 | 2.530 | 2.600 | 303,351 | -0.09(-3.35%) |
Oct 30, 2019 | 2.920 | 3.020 | 2.670 | 2.690 | 577,903 | -0.28(-9.43%) |
Oct 29, 2019 | 3.000 | 3.100 | 2.800 | 2.970 | 575,383 | +0.01(+0.34%) |
Oct 28, 2019 | 3.410 | 3.430 | 2.940 | 2.960 | 630,400 | -0.39(-11.64%) |
Oct 25, 2019 | 3.250 | 3.670 | 3.220 | 3.350 | 1,314,500 | -1.02(-23.34%) |
Oct 24, 2019 | 4.750 | 4.770 | 4.050 | 4.370 | 1,047,574 | -0.37(-7.81%) |
Oct 23, 2019 | 5.000 | 5.620 | 4.380 | 4.740 | 1,681,402 | -0.16(-3.27%) |
Oct 22, 2019 | 4.570 | 4.950 | 4.370 | 4.900 | 473,674 | +0.32(+6.99%) |
Oct 21, 2019 | 4.500 | 4.650 | 4.360 | 4.580 | 423,737 | +0.30(+7.01%) |
Oct 18, 2019 | 4.350 | 4.410 | 3.850 | 4.280 | 360,400 | -0.10(-2.28%) |
Oct 17, 2019 | 4.630 | 4.690 | 4.380 | 4.380 | 336,796 | -0.22(-4.78%) |
Oct 16, 2019 | 4.140 | 4.750 | 4.140 | 4.600 | 664,545 | +0.44(+10.58%) |
Oct 15, 2019 | 3.860 | 4.200 | 3.830 | 4.160 | 424,340 | +0.24(+6.12%) |
Oct 14, 2019 | 3.770 | 3.930 | 3.750 | 3.920 | 139,501 | +0.11(+2.89%) |
Oct 11, 2019 | 3.860 | 4.050 | 3.810 | 3.810 | 360,400 | +0.05(+1.33%) |
Oct 10, 2019 | 3.500 | 3.800 | 3.500 | 3.760 | 416,844 | +0.26(+7.43%) |
Oct 09, 2019 | 3.540 | 3.630 | 3.400 | 3.500 | 287,666 | +0.04(+1.16%) |
Oct 08, 2019 | 3.430 | 3.570 | 3.320 | 3.460 | 131,911 | +0.04(+1.17%) |
Oct 07, 2019 | 3.600 | 3.690 | 3.420 | 3.420 | 255,552 | -0.18(-5.00%) |
Oct 04, 2019 | 3.710 | 3.753 | 3.520 | 3.600 | 206,900 | -0.07(-1.91%) |
Oct 03, 2019 | 3.520 | 3.810 | 3.280 | 3.670 | 499,534 | +0.13(+3.67%) |
Oct 02, 2019 | 3.800 | 3.890 | 3.500 | 3.540 | 555,587 | -0.34(-8.76%) |
Oct 01, 2019 | 3.780 | 4.140 | 3.780 | 3.880 | 501,487 | +0.07(+1.84%) |
Sep 30, 2019 | 3.600 | 3.900 | 3.500 | 3.810 | 514,387 | +0.24(+6.72%) |
Sep 27, 2019 | 3.600 | 3.840 | 3.500 | 3.570 | 261,500 | -0.07(-1.92%) |
Sep 26, 2019 | 3.650 | 3.740 | 3.530 | 3.640 | 220,030 | -0.03(-0.82%) |
Sep 25, 2019 | 3.510 | 3.800 | 3.440 | 3.670 | 351,860 | +0.13(+3.67%) |
Sep 24, 2019 | 3.960 | 3.972 | 3.490 | 3.540 | 850,408 | -0.28(-7.33%) |
Sep 23, 2019 | 3.110 | 3.950 | 3.110 | 3.820 | 1,556,729 | +0.70(+22.44%) |
Sep 20, 2019 | 2.960 | 3.188 | 2.960 | 3.120 | 358,300 | +0.11(+3.65%) |
Sep 19, 2019 | 3.230 | 3.365 | 2.990 | 3.010 | 295,438 | -0.22(-6.81%) |
Sep 18, 2019 | 3.370 | 3.490 | 3.150 | 3.230 | 350,138 | -0.12(-3.58%) |
Sep 17, 2019 | 3.170 | 3.450 | 3.070 | 3.350 | 534,978 | +0.18(+5.68%) |
Sep 16, 2019 | 2.990 | 3.290 | 2.900 | 3.170 | 371,107 | +0.23(+7.82%) |
Sep 13, 2019 | 2.940 | 3.040 | 2.850 | 2.940 | 169,600 | +0.00(+0.00%) |
Sep 12, 2019 | 2.950 | 3.240 | 2.900 | 2.940 | 475,515 | -0.01(-0.34%) |
Sep 11, 2019 | 3.170 | 3.500 | 2.910 | 2.950 | 1,224,349 | -0.23(-7.23%) |
Sep 10, 2019 | 2.550 | 3.200 | 2.550 | 3.180 | 702,216 | +0.62(+24.22%) |
Sep 09, 2019 | 2.310 | 2.590 | 2.260 | 2.560 | 359,786 | +0.28(+12.28%) |
Sep 06, 2019 | 2.290 | 2.400 | 2.260 | 2.280 | 263,700 | +0.01(+0.44%) |
Sep 05, 2019 | 2.280 | 2.350 | 2.170 | 2.270 | 222,213 | +0.05(+2.25%) |
Sep 04, 2019 | 2.270 | 2.390 | 2.210 | 2.220 | 391,868 | +0.00(+0.00%) |
Sep 03, 2019 | 2.230 | 2.310 | 2.170 | 2.220 | 417,447 | -0.03(-1.33%) |
Aug 30, 2019 | 2.260 | 2.290 | 2.188 | 2.250 | 100,100 | +0.00(+0.00%) |
Aug 29, 2019 | 2.310 | 2.320 | 2.180 | 2.250 | 169,030 | -0.02(-0.88%) |
Aug 28, 2019 | 2.250 | 2.400 | 2.240 | 2.270 | 396,894 | +0.00(+0.00%) |
Aug 27, 2019 | 2.420 | 2.420 | 2.170 | 2.270 | 412,481 | -0.14(-5.81%) |
Aug 26, 2019 | 2.490 | 2.550 | 2.360 | 2.410 | 185,427 | -0.06(-2.43%) |
Aug 23, 2019 | 2.460 | 2.750 | 2.450 | 2.470 | 356,300 | -0.05(-1.98%) |
Aug 22, 2019 | 2.540 | 2.650 | 2.450 | 2.520 | 159,992 | +0.01(+0.40%) |
Aug 21, 2019 | 2.520 | 2.550 | 2.420 | 2.510 | 316,595 | +0.02(+0.80%) |
Aug 20, 2019 | 2.620 | 2.680 | 2.350 | 2.490 | 334,522 | -0.20(-7.43%) |
Aug 19, 2019 | 2.430 | 2.800 | 2.330 | 2.690 | 683,062 | +0.33(+13.98%) |
Aug 16, 2019 | 2.350 | 2.610 | 2.240 | 2.360 | 400,500 | +0.02(+0.85%) |
Aug 15, 2019 | 2.460 | 2.460 | 2.310 | 2.340 | 311,264 | -0.12(-4.88%) |
Aug 14, 2019 | 2.490 | 2.530 | 2.370 | 2.460 | 274,932 | -0.07(-2.77%) |
Aug 13, 2019 | 2.590 | 2.740 | 2.510 | 2.530 | 300,891 | -0.11(-4.17%) |
Aug 12, 2019 | 2.630 | 2.740 | 2.380 | 2.640 | 332,342 | -0.21(-7.37%) |
Aug 09, 2019 | 3.130 | 3.250 | 2.180 | 2.850 | 1,537,400 | -0.67(-19.03%) |
Aug 08, 2019 | 3.850 | 3.950 | 3.350 | 3.520 | 811,123 | -0.32(-8.33%) |
Aug 07, 2019 | 3.880 | 4.040 | 3.620 | 3.840 | 709,279 | -0.10(-2.54%) |
Aug 06, 2019 | 3.900 | 3.950 | 3.710 | 3.940 | 329,458 | +0.09(+2.34%) |
Aug 05, 2019 | 3.720 | 3.880 | 3.618 | 3.850 | 240,980 | +0.01(+0.26%) |
Aug 02, 2019 | 3.800 | 3.950 | 3.660 | 3.840 | 272,800 | -0.06(-1.54%) |