Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.580 | 4.630 | 4.380 | 4.590 | 5,736,596 | +0.01(+0.22%) |
Oct 30, 2019 | 4.750 | 4.770 | 4.410 | 4.580 | 7,587,941 | -0.10(-2.14%) |
Oct 29, 2019 | 4.480 | 4.720 | 4.360 | 4.680 | 7,079,630 | +0.19(+4.23%) |
Oct 28, 2019 | 4.560 | 4.690 | 4.460 | 4.490 | 7,827,372 | -0.01(-0.22%) |
Oct 25, 2019 | 4.350 | 4.629 | 4.330 | 4.500 | 6,088,800 | +0.14(+3.21%) |
Oct 24, 2019 | 4.760 | 4.790 | 4.280 | 4.360 | 9,658,621 | -0.39(-8.21%) |
Oct 23, 2019 | 4.680 | 4.800 | 4.430 | 4.750 | 7,961,588 | +0.05(+1.06%) |
Oct 22, 2019 | 4.650 | 4.800 | 4.530 | 4.700 | 5,606,645 | +0.05(+1.08%) |
Oct 21, 2019 | 4.980 | 5.030 | 4.380 | 4.650 | 25,645,624 | -0.22(-4.62%) |
Oct 18, 2019 | 5.140 | 5.180 | 4.750 | 4.875 | 21,878,300 | +0.04(+0.93%) |
Oct 17, 2019 | 4.300 | 5.170 | 4.220 | 4.830 | 30,391,116 | +0.67(+16.11%) |
Oct 16, 2019 | 3.600 | 4.470 | 3.600 | 4.160 | 22,451,476 | +0.67(+19.20%) |
Oct 15, 2019 | 3.440 | 3.600 | 3.330 | 3.490 | 4,236,526 | +0.13(+3.87%) |
Oct 14, 2019 | 3.690 | 3.700 | 3.320 | 3.360 | 4,243,972 | -0.35(-9.31%) |
Oct 11, 2019 | 3.610 | 3.830 | 3.610 | 3.705 | 5,007,300 | +0.12(+3.49%) |
Oct 10, 2019 | 3.680 | 3.780 | 3.380 | 3.580 | 5,106,883 | -0.10(-2.72%) |
Oct 09, 2019 | 3.750 | 3.810 | 3.650 | 3.680 | 3,961,308 | -0.04(-1.08%) |
Oct 08, 2019 | 3.940 | 3.950 | 3.690 | 3.720 | 5,214,968 | -0.23(-5.82%) |
Oct 07, 2019 | 3.820 | 4.040 | 3.810 | 3.950 | 6,067,768 | +0.13(+3.40%) |
Oct 04, 2019 | 3.860 | 3.990 | 3.515 | 3.820 | 10,501,100 | -0.04(-1.04%) |
Oct 03, 2019 | 3.400 | 3.860 | 3.370 | 3.860 | 9,219,360 | +0.44(+12.87%) |
Oct 02, 2019 | 3.310 | 3.530 | 3.210 | 3.420 | 5,998,945 | +0.08(+2.40%) |
Oct 01, 2019 | 3.270 | 3.820 | 3.200 | 3.340 | 15,770,447 | +0.13(+4.05%) |
Sep 30, 2019 | 3.270 | 3.270 | 3.050 | 3.210 | 5,636,329 | +0.02(+0.63%) |
Sep 27, 2019 | 2.910 | 3.340 | 2.890 | 3.190 | 7,987,200 | +0.30(+10.38%) |
Sep 26, 2019 | 3.150 | 3.210 | 2.890 | 2.890 | 6,021,193 | -0.27(-8.54%) |
Sep 25, 2019 | 3.110 | 3.270 | 3.100 | 3.160 | 3,611,401 | +0.00(+0.00%) |
Sep 24, 2019 | 3.240 | 3.310 | 3.080 | 3.160 | 6,387,495 | -0.10(-3.07%) |
Sep 23, 2019 | 3.400 | 3.520 | 3.170 | 3.260 | 6,120,586 | -0.22(-6.32%) |
Sep 20, 2019 | 3.340 | 3.670 | 3.330 | 3.480 | 9,013,600 | +0.12(+3.57%) |
Sep 19, 2019 | 3.830 | 3.890 | 3.280 | 3.360 | 10,068,426 | -0.50(-12.95%) |
Sep 18, 2019 | 4.030 | 4.050 | 3.820 | 3.860 | 4,882,230 | -0.24(-5.85%) |
Sep 17, 2019 | 4.190 | 4.200 | 3.780 | 4.100 | 7,425,677 | -0.10(-2.38%) |
Sep 16, 2019 | 3.800 | 4.280 | 3.790 | 4.200 | 7,617,553 | +0.32(+8.25%) |
Sep 13, 2019 | 4.070 | 4.260 | 3.820 | 3.880 | 5,457,300 | -0.08(-2.02%) |
Sep 12, 2019 | 4.050 | 4.050 | 3.620 | 3.960 | 8,721,528 | -0.01(-0.25%) |
Sep 11, 2019 | 4.030 | 4.460 | 3.730 | 3.970 | 22,740,976 | -0.03(-0.75%) |
Sep 10, 2019 | 3.060 | 4.070 | 3.040 | 4.000 | 24,337,678 | +0.93(+30.29%) |
Sep 09, 2019 | 3.430 | 3.430 | 2.980 | 3.070 | 14,446,445 | -0.42(-11.91%) |
Sep 06, 2019 | 2.340 | 3.510 | 2.330 | 3.485 | 25,283,998 | +1.12(+47.67%) |
Sep 05, 2019 | 2.230 | 2.430 | 1.970 | 2.360 | 19,616,436 | -0.08(-3.28%) |
Sep 04, 2019 | 2.450 | 2.460 | 2.240 | 2.440 | 10,001,635 | +0.06(+2.52%) |
Sep 03, 2019 | 2.300 | 2.390 | 2.160 | 2.380 | 6,683,757 | +0.01(+0.42%) |
Aug 30, 2019 | 2.420 | 2.438 | 2.210 | 2.370 | 7,532,900 | -0.09(-3.66%) |
Aug 29, 2019 | 2.430 | 2.550 | 2.360 | 2.460 | 5,644,027 | +0.05(+2.07%) |
Aug 28, 2019 | 2.510 | 2.560 | 2.370 | 2.410 | 4,972,963 | -0.14(-5.49%) |
Aug 27, 2019 | 2.970 | 2.990 | 2.510 | 2.550 | 8,646,452 | -0.36(-12.37%) |
Aug 26, 2019 | 2.930 | 3.140 | 2.850 | 2.910 | 6,383,430 | +0.01(+0.34%) |
Aug 23, 2019 | 2.770 | 3.020 | 2.710 | 2.900 | 7,206,300 | +0.09(+3.20%) |
Aug 22, 2019 | 2.960 | 2.990 | 2.800 | 2.810 | 5,385,072 | -0.16(-5.39%) |
Aug 21, 2019 | 3.130 | 3.190 | 2.810 | 2.970 | 8,665,150 | -0.05(-1.66%) |
Aug 20, 2019 | 2.750 | 3.400 | 2.720 | 3.020 | 19,181,392 | +0.47(+18.43%) |
Aug 19, 2019 | 2.350 | 2.570 | 2.250 | 2.550 | 4,947,583 | +0.29(+12.83%) |
Aug 16, 2019 | 2.290 | 2.360 | 2.240 | 2.260 | 3,347,500 | +0.03(+1.35%) |
Aug 15, 2019 | 2.240 | 2.475 | 2.140 | 2.230 | 6,664,996 | -0.02(-0.89%) |
Aug 14, 2019 | 2.450 | 2.490 | 2.240 | 2.250 | 5,907,509 | -0.22(-8.91%) |
Aug 13, 2019 | 2.430 | 2.730 | 2.390 | 2.470 | 7,064,413 | +0.02(+0.82%) |
Aug 12, 2019 | 2.420 | 2.490 | 2.380 | 2.450 | 4,746,018 | +0.01(+0.41%) |
Aug 09, 2019 | 2.570 | 2.610 | 2.370 | 2.440 | 6,684,600 | -0.15(-5.79%) |
Aug 08, 2019 | 2.360 | 2.630 | 2.310 | 2.590 | 11,372,952 | +0.23(+9.75%) |
Aug 07, 2019 | 2.280 | 2.420 | 2.140 | 2.360 | 7,554,465 | +0.11(+4.89%) |
Aug 06, 2019 | 3.110 | 3.110 | 2.210 | 2.250 | 12,692,250 | -0.60(-21.05%) |
Aug 05, 2019 | 2.910 | 2.970 | 2.800 | 2.850 | 7,251,408 | -0.13(-4.36%) |
Aug 02, 2019 | 3.050 | 3.115 | 2.930 | 2.980 | 3,820,200 | -0.07(-2.30%) |