Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.510 | 3.580 | 3.260 | 3.330 | 123,638 | -0.16(-4.58%) |
Oct 30, 2019 | 3.700 | 3.700 | 3.360 | 3.490 | 78,386 | -0.05(-1.41%) |
Oct 29, 2019 | 3.690 | 3.770 | 3.530 | 3.540 | 76,903 | -0.12(-3.28%) |
Oct 28, 2019 | 3.120 | 3.700 | 3.110 | 3.660 | 241,146 | +0.55(+17.68%) |
Oct 25, 2019 | 3.470 | 3.480 | 3.110 | 3.110 | 103,400 | -0.39(-11.14%) |
Oct 24, 2019 | 3.430 | 3.560 | 3.390 | 3.500 | 84,671 | +0.07(+2.04%) |
Oct 23, 2019 | 3.470 | 3.480 | 3.350 | 3.430 | 19,195 | -0.07(-2.00%) |
Oct 22, 2019 | 3.540 | 3.550 | 3.325 | 3.500 | 90,643 | +0.00(+0.00%) |
Oct 21, 2019 | 3.650 | 3.700 | 3.400 | 3.500 | 60,746 | -0.14(-3.85%) |
Oct 18, 2019 | 3.520 | 3.660 | 3.310 | 3.640 | 127,700 | +0.12(+3.41%) |
Oct 17, 2019 | 3.360 | 3.670 | 3.360 | 3.520 | 120,641 | +0.19(+5.71%) |
Oct 16, 2019 | 3.290 | 3.360 | 3.090 | 3.330 | 62,041 | +0.07(+2.15%) |
Oct 15, 2019 | 3.055 | 3.320 | 2.985 | 3.260 | 74,846 | +0.26(+8.67%) |
Oct 14, 2019 | 3.050 | 3.140 | 2.920 | 3.000 | 47,006 | -0.05(-1.64%) |
Oct 11, 2019 | 2.920 | 3.190 | 2.810 | 3.050 | 78,400 | +0.15(+5.17%) |
Oct 10, 2019 | 2.640 | 2.900 | 2.640 | 2.900 | 223,323 | +0.30(+11.54%) |
Oct 09, 2019 | 2.670 | 2.770 | 2.560 | 2.600 | 60,996 | -0.06(-2.26%) |
Oct 08, 2019 | 2.760 | 2.760 | 2.560 | 2.660 | 219,902 | -0.10(-3.62%) |
Oct 07, 2019 | 2.640 | 2.790 | 2.610 | 2.760 | 71,674 | +0.12(+4.55%) |
Oct 04, 2019 | 2.560 | 2.860 | 2.545 | 2.640 | 153,000 | +0.08(+3.13%) |
Oct 03, 2019 | 2.680 | 2.750 | 2.530 | 2.560 | 65,682 | -0.12(-4.48%) |
Oct 02, 2019 | 2.770 | 2.810 | 2.650 | 2.680 | 104,381 | -0.08(-2.90%) |
Oct 01, 2019 | 3.030 | 3.030 | 2.750 | 2.760 | 127,927 | -0.25(-8.31%) |
Sep 30, 2019 | 3.210 | 3.210 | 2.905 | 3.010 | 131,870 | -0.14(-4.44%) |
Sep 27, 2019 | 3.170 | 3.255 | 3.070 | 3.150 | 66,400 | -0.02(-0.63%) |
Sep 26, 2019 | 3.290 | 3.320 | 3.060 | 3.170 | 94,414 | -0.11(-3.35%) |
Sep 25, 2019 | 3.400 | 3.660 | 3.260 | 3.280 | 100,284 | -0.11(-3.24%) |
Sep 24, 2019 | 3.390 | 3.500 | 3.310 | 3.390 | 97,809 | -0.12(-3.42%) |
Sep 23, 2019 | 3.560 | 3.570 | 3.380 | 3.510 | 82,840 | -0.05(-1.40%) |
Sep 20, 2019 | 3.530 | 3.640 | 3.510 | 3.560 | 111,900 | +0.03(+0.85%) |
Sep 19, 2019 | 3.440 | 3.600 | 3.430 | 3.530 | 85,478 | +0.12(+3.52%) |
Sep 18, 2019 | 3.410 | 3.550 | 3.380 | 3.410 | 113,638 | +0.03(+0.89%) |
Sep 17, 2019 | 3.600 | 3.690 | 3.370 | 3.380 | 108,650 | -0.21(-5.85%) |
Sep 16, 2019 | 3.740 | 3.800 | 3.530 | 3.590 | 58,529 | -0.14(-3.75%) |
Sep 13, 2019 | 3.840 | 3.905 | 3.700 | 3.730 | 62,100 | -0.08(-2.10%) |
Sep 12, 2019 | 4.460 | 4.460 | 3.710 | 3.810 | 231,070 | -0.34(-8.19%) |
Sep 11, 2019 | 4.100 | 4.340 | 4.100 | 4.150 | 95,898 | -0.04(-0.95%) |
Sep 10, 2019 | 3.910 | 4.250 | 3.850 | 4.190 | 142,222 | +0.32(+8.27%) |
Sep 09, 2019 | 3.660 | 3.960 | 3.610 | 3.870 | 61,051 | +0.20(+5.45%) |
Sep 06, 2019 | 3.720 | 3.760 | 3.520 | 3.670 | 72,200 | -0.02(-0.54%) |
Sep 05, 2019 | 3.430 | 3.780 | 3.415 | 3.690 | 165,006 | +0.31(+9.17%) |
Sep 04, 2019 | 3.460 | 3.530 | 3.290 | 3.380 | 111,017 | -0.07(-2.03%) |
Sep 03, 2019 | 3.380 | 3.450 | 3.200 | 3.450 | 99,830 | +0.04(+1.17%) |
Aug 30, 2019 | 3.610 | 3.640 | 3.380 | 3.410 | 40,400 | -0.11(-3.12%) |
Aug 29, 2019 | 3.500 | 3.740 | 3.490 | 3.520 | 47,950 | +0.03(+0.86%) |
Aug 28, 2019 | 3.450 | 3.530 | 3.440 | 3.490 | 32,339 | +0.04(+1.16%) |
Aug 27, 2019 | 3.660 | 3.734 | 3.400 | 3.450 | 59,413 | -0.16(-4.43%) |
Aug 26, 2019 | 3.600 | 3.680 | 3.440 | 3.610 | 55,966 | +0.10(+2.85%) |
Aug 23, 2019 | 3.640 | 3.800 | 3.450 | 3.510 | 128,800 | -0.16(-4.36%) |
Aug 22, 2019 | 3.780 | 3.810 | 3.550 | 3.670 | 113,191 | -0.13(-3.42%) |
Aug 21, 2019 | 4.100 | 4.210 | 3.670 | 3.800 | 193,060 | -0.29(-7.09%) |
Aug 20, 2019 | 4.260 | 4.260 | 4.090 | 4.090 | 34,632 | -0.11(-2.62%) |
Aug 19, 2019 | 4.000 | 4.290 | 4.000 | 4.200 | 69,296 | +0.16(+3.96%) |
Aug 16, 2019 | 4.160 | 4.170 | 3.957 | 4.040 | 163,800 | -0.11(-2.65%) |
Aug 15, 2019 | 3.910 | 4.190 | 3.910 | 4.150 | 86,835 | +0.23(+5.87%) |
Aug 14, 2019 | 3.920 | 4.090 | 3.820 | 3.920 | 105,422 | -0.03(-0.76%) |
Aug 13, 2019 | 4.010 | 4.214 | 3.890 | 3.950 | 64,791 | -0.07(-1.74%) |
Aug 12, 2019 | 4.320 | 4.480 | 3.960 | 4.020 | 228,999 | -0.30(-6.94%) |
Aug 09, 2019 | 3.750 | 4.340 | 3.730 | 4.320 | 267,400 | +0.74(+20.67%) |
Aug 08, 2019 | 3.550 | 3.850 | 3.490 | 3.580 | 106,835 | +0.05(+1.42%) |
Aug 07, 2019 | 3.540 | 3.680 | 3.460 | 3.530 | 137,664 | -0.03(-0.84%) |
Aug 06, 2019 | 3.470 | 3.670 | 3.380 | 3.560 | 447,815 | +0.12(+3.49%) |
Aug 05, 2019 | 3.710 | 3.780 | 3.370 | 3.440 | 370,163 | -0.35(-9.23%) |
Aug 02, 2019 | 3.860 | 3.916 | 3.450 | 3.790 | 316,100 | -0.04(-1.04%) |