Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.330 | 3.330 | 3.130 | 3.190 | 35,119 | -0.01(-0.31%) |
Oct 30, 2019 | 3.410 | 3.450 | 3.200 | 3.200 | 90,050 | -0.25(-7.25%) |
Oct 29, 2019 | 3.160 | 3.800 | 3.110 | 3.450 | 566,236 | +0.24(+7.48%) |
Oct 28, 2019 | 3.200 | 3.290 | 3.100 | 3.210 | 100,736 | +0.09(+2.88%) |
Oct 25, 2019 | 3.290 | 3.360 | 3.070 | 3.120 | 210,500 | -0.22(-6.59%) |
Oct 24, 2019 | 3.460 | 3.470 | 3.020 | 3.340 | 1,215,987 | +0.10(+3.09%) |
Oct 23, 2019 | 4.500 | 4.860 | 2.800 | 3.240 | 11,765,515 | +0.37(+12.89%) |
Oct 22, 2019 | 3.700 | 3.790 | 2.150 | 2.870 | 508,513 | -0.63(-18.00%) |
Oct 21, 2019 | 3.300 | 3.700 | 3.300 | 3.500 | 6,291 | +0.00(+0.03%) |
Oct 18, 2019 | 3.450 | 3.499 | 3.311 | 3.499 | 13,000 | +0.01(+0.20%) |
Oct 17, 2019 | 3.560 | 3.590 | 3.452 | 3.492 | 7,702 | -0.05(-1.50%) |
Oct 16, 2019 | 3.700 | 3.700 | 3.300 | 3.545 | 20,632 | -0.06(-1.53%) |
Oct 15, 2019 | 3.800 | 3.800 | 3.600 | 3.600 | 3,594 | -0.16(-4.28%) |
Oct 14, 2019 | 3.792 | 3.870 | 3.600 | 3.761 | 13,349 | -0.04(-1.03%) |
Oct 11, 2019 | 3.800 | 3.899 | 3.650 | 3.800 | 14,580 | +0.10(+2.70%) |
Oct 10, 2019 | 3.769 | 3.950 | 3.614 | 3.700 | 7,505 | -0.07(-1.83%) |
Oct 09, 2019 | 3.700 | 3.999 | 3.699 | 3.769 | 14,928 | +0.13(+3.52%) |
Oct 08, 2019 | 3.750 | 3.750 | 3.600 | 3.641 | 7,950 | -0.28(-7.09%) |
Oct 07, 2019 | 4.000 | 4.178 | 3.800 | 3.919 | 33,241 | -0.39(-8.95%) |
Oct 04, 2019 | 4.400 | 4.700 | 4.200 | 4.304 | 9,390 | -0.30(-6.43%) |
Oct 03, 2019 | 4.900 | 4.900 | 4.117 | 4.600 | 18,587 | -0.10(-2.13%) |
Oct 02, 2019 | 4.300 | 4.900 | 4.300 | 4.700 | 34,229 | +0.30(+6.82%) |
Oct 01, 2019 | 4.100 | 4.700 | 4.000 | 4.400 | 66,134 | +0.39(+9.64%) |
Sep 30, 2019 | 3.925 | 4.144 | 3.900 | 4.013 | 19,716 | +0.09(+2.24%) |
Sep 27, 2019 | 4.100 | 4.161 | 3.925 | 3.925 | 27,680 | -0.17(-4.27%) |
Sep 26, 2019 | 4.099 | 4.300 | 3.779 | 4.100 | 119,352 | +0.40(+10.81%) |
Sep 25, 2019 | 3.700 | 3.800 | 3.500 | 3.700 | 121,473 | +0.20(+5.71%) |
Sep 24, 2019 | 3.200 | 4.500 | 2.800 | 3.500 | 216,264 | +0.31(+9.61%) |
Sep 23, 2019 | 3.299 | 3.299 | 3.160 | 3.193 | 19,217 | -0.11(-3.21%) |
Sep 20, 2019 | 3.400 | 3.400 | 3.201 | 3.299 | 10,590 | -0.03(-0.99%) |
Sep 19, 2019 | 3.216 | 3.486 | 3.201 | 3.332 | 23,423 | +0.22(+7.07%) |
Sep 18, 2019 | 3.200 | 3.360 | 3.100 | 3.112 | 5,141 | -0.10(-3.02%) |
Sep 17, 2019 | 3.300 | 3.300 | 3.200 | 3.209 | 3,050 | -0.03(-0.99%) |
Sep 16, 2019 | 3.325 | 3.390 | 3.122 | 3.241 | 16,336 | -0.11(-3.25%) |
Sep 13, 2019 | 3.230 | 3.398 | 3.180 | 3.350 | 23,600 | +0.11(+3.46%) |
Sep 12, 2019 | 3.300 | 3.300 | 3.116 | 3.238 | 30,717 | +0.29(+9.76%) |
Sep 11, 2019 | 3.049 | 3.049 | 2.949 | 2.950 | 12,433 | +0.05(+1.72%) |
Sep 10, 2019 | 2.800 | 3.100 | 2.800 | 2.900 | 32,343 | +0.10(+3.57%) |
Sep 09, 2019 | 2.903 | 2.997 | 2.700 | 2.800 | 83,014 | -0.10(-3.45%) |
Sep 06, 2019 | 3.100 | 3.120 | 2.862 | 2.900 | 51,020 | -0.12(-3.97%) |
Sep 05, 2019 | 3.500 | 3.800 | 3.000 | 3.020 | 360,945 | +0.02(+0.67%) |
Sep 04, 2019 | 3.100 | 3.100 | 3.000 | 3.000 | 24,712 | +0.00(+0.00%) |
Sep 03, 2019 | 3.222 | 3.300 | 3.000 | 3.000 | 12,223 | +0.00(+0.00%) |
Aug 30, 2019 | 3.000 | 3.300 | 2.900 | 3.000 | 2,510 | +0.10(+3.41%) |
Aug 29, 2019 | 2.935 | 3.047 | 2.900 | 2.901 | 3,449 | -0.00(-0.03%) |
Aug 28, 2019 | 2.766 | 3.060 | 2.766 | 2.902 | 11,300 | -0.01(-0.45%) |
Aug 27, 2019 | 2.920 | 3.000 | 2.752 | 2.915 | 8,710 | -0.05(-1.59%) |
Aug 26, 2019 | 3.138 | 3.138 | 2.920 | 2.962 | 7,174 | -0.03(-0.90%) |
Aug 23, 2019 | 3.000 | 3.000 | 2.920 | 2.989 | 5,080 | -0.01(-0.37%) |
Aug 22, 2019 | 3.032 | 3.055 | 2.920 | 3.000 | 13,041 | -0.15(-4.73%) |
Aug 21, 2019 | 3.000 | 3.150 | 2.902 | 3.149 | 4,733 | +0.05(+1.58%) |
Aug 20, 2019 | 3.270 | 3.270 | 2.900 | 3.100 | 9,120 | -0.13(-4.17%) |
Aug 19, 2019 | 3.290 | 3.290 | 3.196 | 3.235 | 4,105 | +0.07(+2.37%) |
Aug 16, 2019 | 3.146 | 3.400 | 3.014 | 3.160 | 5,810 | +0.11(+3.47%) |
Aug 15, 2019 | 3.100 | 3.100 | 3.000 | 3.054 | 8,270 | -0.20(-6.06%) |
Aug 14, 2019 | 3.500 | 3.500 | 3.099 | 3.251 | 10,532 | -0.25(-7.11%) |
Aug 13, 2019 | 3.800 | 3.800 | 3.422 | 3.500 | 12,893 | -0.10(-2.72%) |
Aug 12, 2019 | 3.689 | 3.689 | 3.476 | 3.598 | 5,429 | -0.07(-1.96%) |
Aug 09, 2019 | 3.798 | 3.800 | 3.400 | 3.670 | 700 | -0.13(-3.42%) |
Aug 08, 2019 | 3.700 | 3.849 | 3.501 | 3.800 | 5,426 | +0.16(+4.45%) |
Aug 07, 2019 | 3.650 | 3.699 | 3.539 | 3.638 | 8,000 | -0.01(-0.36%) |
Aug 06, 2019 | 3.850 | 3.850 | 3.400 | 3.651 | 3,276 | +0.17(+4.79%) |
Aug 05, 2019 | 3.899 | 3.899 | 3.300 | 3.484 | 13,346 | -0.37(-9.62%) |
Aug 02, 2019 | 3.903 | 4.190 | 3.800 | 3.855 | 6,560 | -0.17(-4.25%) |