Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.100 | 3.100 | 2.800 | 2.900 | 3,191 | -0.20(-6.45%) |
Oct 30, 2019 | 2.900 | 3.200 | 2.900 | 3.100 | 7,471 | +0.10(+3.37%) |
Oct 29, 2019 | 3.067 | 3.249 | 2.850 | 2.999 | 10,722 | -0.07(-2.15%) |
Oct 28, 2019 | 3.300 | 3.500 | 3.040 | 3.065 | 20,592 | -0.13(-4.04%) |
Oct 25, 2019 | 2.974 | 3.436 | 2.854 | 3.194 | 32,270 | +0.19(+6.43%) |
Oct 24, 2019 | 3.045 | 3.186 | 2.800 | 3.001 | 20,513 | -0.10(-3.19%) |
Oct 23, 2019 | 2.800 | 3.700 | 2.600 | 3.100 | 52,179 | +0.40(+14.81%) |
Oct 22, 2019 | 3.050 | 3.050 | 2.700 | 2.700 | 24,456 | -0.45(-14.26%) |
Oct 21, 2019 | 3.379 | 3.400 | 2.730 | 3.149 | 44,474 | -0.39(-11.05%) |
Oct 18, 2019 | 3.500 | 4.900 | 3.250 | 3.540 | 259,770 | +0.15(+4.27%) |
Oct 17, 2019 | 3.301 | 3.396 | 3.101 | 3.395 | 3,518 | +0.09(+2.85%) |
Oct 16, 2019 | 3.134 | 3.523 | 3.043 | 3.301 | 7,876 | +0.00(+0.03%) |
Oct 15, 2019 | 2.900 | 3.600 | 2.800 | 3.300 | 29,758 | +0.40(+13.75%) |
Oct 14, 2019 | 3.146 | 3.250 | 2.867 | 2.901 | 6,270 | -0.14(-4.64%) |
Oct 11, 2019 | 3.269 | 3.700 | 2.820 | 3.042 | 36,360 | -0.36(-10.53%) |
Oct 10, 2019 | 3.400 | 3.595 | 3.200 | 3.400 | 6,714 | +0.09(+2.66%) |
Oct 09, 2019 | 3.199 | 3.400 | 3.011 | 3.312 | 7,391 | +0.01(+0.39%) |
Oct 08, 2019 | 3.295 | 3.499 | 3.120 | 3.299 | 2,630 | -0.10(-2.94%) |
Oct 07, 2019 | 3.400 | 3.700 | 3.000 | 3.399 | 16,367 | +0.05(+1.46%) |
Oct 04, 2019 | 3.600 | 3.700 | 3.028 | 3.350 | 13,650 | -0.29(-7.87%) |
Oct 03, 2019 | 3.950 | 5.170 | 3.636 | 3.636 | 101,291 | +0.04(+1.06%) |
Oct 02, 2019 | 3.500 | 3.600 | 3.310 | 3.598 | 12,094 | -0.01(-0.39%) |
Oct 01, 2019 | 3.699 | 3.699 | 3.510 | 3.612 | 4,290 | -0.10(-2.62%) |
Sep 30, 2019 | 3.880 | 3.881 | 3.640 | 3.709 | 3,966 | +0.01(+0.24%) |
Sep 27, 2019 | 4.500 | 4.598 | 3.600 | 3.700 | 12,600 | -0.90(-19.55%) |
Sep 26, 2019 | 4.500 | 4.930 | 4.000 | 4.599 | 4,874 | +0.20(+4.52%) |
Sep 25, 2019 | 4.400 | 4.950 | 4.110 | 4.400 | 12,942 | +0.09(+2.06%) |
Sep 24, 2019 | 4.095 | 5.400 | 4.000 | 4.311 | 7,426 | +0.23(+5.61%) |
Sep 23, 2019 | 4.251 | 4.488 | 4.001 | 4.082 | 10,024 | -0.02(-0.44%) |
Sep 20, 2019 | 4.400 | 4.600 | 3.600 | 4.100 | 31,310 | -0.32(-7.24%) |
Sep 19, 2019 | 4.546 | 4.880 | 4.210 | 4.420 | 5,045 | -0.24(-5.07%) |
Sep 18, 2019 | 5.000 | 5.250 | 4.500 | 4.656 | 11,245 | -0.24(-4.98%) |
Sep 17, 2019 | 4.400 | 5.550 | 4.300 | 4.900 | 22,568 | +0.60(+13.95%) |
Sep 16, 2019 | 3.922 | 4.724 | 3.836 | 4.300 | 38,273 | +0.46(+12.10%) |
Sep 13, 2019 | 3.980 | 3.987 | 3.601 | 3.836 | 13,910 | -0.06(-1.67%) |
Sep 12, 2019 | 3.980 | 4.264 | 3.700 | 3.901 | 5,951 | -0.20(-4.85%) |
Sep 11, 2019 | 4.300 | 4.489 | 3.511 | 4.100 | 15,849 | -0.40(-8.85%) |
Sep 10, 2019 | 4.500 | 5.000 | 3.900 | 4.498 | 24,619 | +0.35(+8.39%) |
Sep 09, 2019 | 4.980 | 5.495 | 3.800 | 4.150 | 22,723 | -0.55(-11.70%) |
Sep 06, 2019 | 5.000 | 5.000 | 4.307 | 4.700 | 5,440 | -0.30(-6.00%) |
Sep 05, 2019 | 5.500 | 5.500 | 5.000 | 5.000 | 2,858 | +0.10(+2.04%) |
Sep 04, 2019 | 6.200 | 6.200 | 4.900 | 4.900 | 3,455 | -0.50(-9.28%) |
Sep 03, 2019 | 5.677 | 5.677 | 5.151 | 5.401 | 2,386 | +0.00(+0.02%) |
Aug 30, 2019 | 6.500 | 6.500 | 4.222 | 5.400 | 8,590 | -0.80(-12.90%) |
Aug 29, 2019 | 6.100 | 6.398 | 5.800 | 6.200 | 1,576 | +0.10(+1.62%) |
Aug 28, 2019 | 7.000 | 7.000 | 6.100 | 6.101 | 2,258 | -0.13(-2.02%) |
Aug 27, 2019 | 8.200 | 8.500 | 5.301 | 6.227 | 18,229 | -1.67(-21.17%) |
Aug 26, 2019 | 9.600 | 9.750 | 7.500 | 7.899 | 6,213 | -0.90(-10.24%) |
Aug 23, 2019 | 9.300 | 9.897 | 8.600 | 8.800 | 1,290 | -0.90(-9.28%) |
Aug 22, 2019 | 8.600 | 9.700 | 8.600 | 9.700 | 36 | +1.40(+16.87%) |
Aug 21, 2019 | 9.200 | 10.90 | 7.800 | 8.300 | 7,203 | -0.70(-7.78%) |
Aug 20, 2019 | 9.300 | 10.50 | 8.800 | 9.000 | 4,715 | -0.70(-7.22%) |
Aug 19, 2019 | 10.50 | 10.50 | 9.500 | 9.700 | 1,449 | +0.20(+2.11%) |
Aug 16, 2019 | 10.10 | 10.30 | 9.150 | 9.500 | 2,190 | -0.50(-5.00%) |
Aug 15, 2019 | 9.400 | 11.00 | 9.100 | 10.00 | 9,047 | +0.65(+6.95%) |
Aug 14, 2019 | 9.500 | 10.10 | 9.200 | 9.350 | 3,395 | -0.05(-0.53%) |
Aug 13, 2019 | 10.30 | 11.00 | 8.800 | 9.400 | 3,583 | -0.80(-7.84%) |
Aug 12, 2019 | 11.10 | 11.30 | 10.10 | 10.20 | 3,470 | +0.00(+0.00%) |
Aug 09, 2019 | 11.60 | 12.50 | 10.10 | 10.20 | 9,720 | -1.25(-10.92%) |
Aug 08, 2019 | 10.30 | 12.00 | 10.10 | 11.45 | 8,550 | +1.15(+11.17%) |
Aug 07, 2019 | 11.50 | 11.50 | 10.20 | 10.30 | 4,464 | -1.10(-9.65%) |
Aug 06, 2019 | 12.20 | 12.20 | 11.20 | 11.40 | 5,436 | -1.10(-8.80%) |
Aug 05, 2019 | 11.00 | 14.50 | 10.20 | 12.50 | 27,048 | +1.55(+14.16%) |
Aug 02, 2019 | 10.00 | 11.00 | 10.00 | 10.95 | 3,700 | +0.75(+7.35%) |