Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.020 | 3.141 | 2.950 | 2.950 | 7,851 | -0.07(-2.32%) |
Oct 30, 2019 | 3.320 | 3.320 | 3.020 | 3.020 | 11,409 | -0.29(-8.62%) |
Oct 29, 2019 | 3.240 | 3.370 | 3.240 | 3.305 | 9,016 | +0.05(+1.38%) |
Oct 28, 2019 | 3.260 | 3.500 | 3.250 | 3.260 | 16,104 | +0.01(+0.31%) |
Oct 25, 2019 | 3.390 | 3.390 | 3.210 | 3.250 | 3,600 | -0.17(-4.97%) |
Oct 24, 2019 | 3.160 | 3.420 | 3.120 | 3.420 | 15,457 | +0.17(+5.23%) |
Oct 23, 2019 | 3.250 | 3.360 | 3.160 | 3.250 | 5,047 | +0.00(+0.00%) |
Oct 22, 2019 | 2.990 | 3.250 | 2.990 | 3.250 | 9,302 | +0.31(+10.54%) |
Oct 21, 2019 | 3.360 | 3.360 | 2.880 | 2.940 | 32,223 | -0.42(-12.50%) |
Oct 18, 2019 | 3.090 | 3.360 | 3.090 | 3.360 | 10,300 | +0.16(+5.00%) |
Oct 17, 2019 | 2.780 | 3.505 | 2.780 | 3.200 | 32,630 | +0.19(+6.31%) |
Oct 16, 2019 | 2.540 | 3.150 | 2.540 | 3.010 | 27,875 | +0.46(+18.04%) |
Oct 15, 2019 | 2.450 | 2.757 | 2.400 | 2.550 | 32,079 | +0.08(+3.24%) |
Oct 14, 2019 | 2.200 | 2.573 | 2.200 | 2.470 | 73,178 | +0.26(+11.76%) |
Oct 11, 2019 | 2.220 | 2.360 | 2.210 | 2.210 | 14,700 | -0.01(-0.45%) |
Oct 10, 2019 | 2.260 | 2.350 | 2.210 | 2.220 | 24,227 | -0.08(-3.48%) |
Oct 09, 2019 | 2.210 | 2.410 | 2.210 | 2.300 | 20,538 | +0.10(+4.55%) |
Oct 08, 2019 | 2.280 | 2.280 | 2.200 | 2.200 | 1,182 | -0.12(-5.17%) |
Oct 07, 2019 | 2.280 | 2.405 | 2.280 | 2.320 | 6,152 | +0.01(+0.43%) |
Oct 04, 2019 | 2.300 | 2.540 | 2.260 | 2.310 | 21,500 | +0.02(+0.87%) |
Oct 03, 2019 | 2.300 | 2.340 | 2.210 | 2.290 | 20,247 | +0.01(+0.44%) |
Oct 02, 2019 | 2.460 | 2.460 | 2.150 | 2.280 | 5,790 | -0.18(-7.32%) |
Oct 01, 2019 | 2.410 | 2.600 | 2.410 | 2.460 | 14,561 | +0.06(+2.50%) |
Sep 30, 2019 | 2.810 | 2.810 | 2.290 | 2.400 | 18,630 | -0.45(-15.79%) |
Sep 27, 2019 | 2.760 | 2.860 | 2.540 | 2.850 | 7,700 | +0.19(+6.94%) |
Sep 26, 2019 | 2.870 | 2.870 | 2.665 | 2.665 | 9,888 | -0.21(-7.14%) |
Sep 25, 2019 | 2.820 | 3.190 | 2.820 | 2.870 | 12,653 | +0.11(+3.99%) |
Sep 24, 2019 | 3.220 | 3.230 | 2.720 | 2.760 | 32,861 | -0.49(-15.08%) |
Sep 23, 2019 | 3.540 | 3.830 | 3.200 | 3.250 | 26,055 | -0.30(-8.45%) |
Sep 20, 2019 | 4.000 | 4.070 | 3.550 | 3.550 | 43,800 | -0.45(-11.25%) |
Sep 19, 2019 | 3.740 | 4.000 | 3.700 | 4.000 | 25,005 | +0.27(+7.24%) |
Sep 18, 2019 | 4.020 | 4.070 | 3.730 | 3.730 | 33,861 | -0.24(-6.05%) |
Sep 17, 2019 | 4.030 | 4.200 | 3.930 | 3.970 | 24,327 | -0.22(-5.25%) |
Sep 16, 2019 | 3.970 | 4.210 | 3.500 | 4.190 | 67,539 | +0.22(+5.54%) |
Sep 13, 2019 | 4.080 | 4.150 | 3.890 | 3.970 | 121,900 | -0.03(-0.75%) |
Sep 12, 2019 | 3.600 | 4.030 | 3.530 | 4.000 | 130,415 | +0.39(+10.80%) |
Sep 11, 2019 | 3.410 | 3.670 | 3.360 | 3.610 | 26,852 | +0.06(+1.69%) |
Sep 10, 2019 | 3.490 | 3.620 | 3.325 | 3.550 | 28,062 | +0.31(+9.57%) |
Sep 09, 2019 | 3.350 | 3.600 | 3.210 | 3.240 | 23,139 | -0.10(-2.99%) |
Sep 06, 2019 | 3.380 | 3.470 | 3.300 | 3.340 | 11,900 | +0.01(+0.30%) |
Sep 05, 2019 | 3.413 | 3.700 | 3.225 | 3.330 | 58,691 | -0.08(-2.35%) |
Sep 04, 2019 | 3.140 | 3.500 | 3.130 | 3.410 | 27,907 | +0.14(+4.28%) |
Sep 03, 2019 | 3.340 | 3.372 | 3.244 | 3.270 | 4,165 | -0.16(-4.66%) |
Aug 30, 2019 | 3.105 | 3.430 | 3.105 | 3.430 | 7,400 | +0.09(+2.69%) |
Aug 29, 2019 | 3.300 | 3.423 | 3.168 | 3.340 | 8,846 | -0.07(-2.05%) |
Aug 28, 2019 | 3.390 | 3.420 | 3.250 | 3.410 | 15,959 | +0.04(+1.19%) |
Aug 27, 2019 | 3.570 | 3.720 | 3.370 | 3.370 | 19,559 | -0.19(-5.47%) |
Aug 26, 2019 | 3.530 | 3.600 | 3.301 | 3.565 | 63,116 | +0.06(+1.86%) |
Aug 23, 2019 | 3.590 | 3.639 | 3.010 | 3.500 | 157,200 | -0.26(-6.91%) |
Aug 22, 2019 | 3.380 | 3.880 | 3.160 | 3.760 | 147,324 | +0.36(+10.59%) |
Aug 21, 2019 | 3.570 | 3.960 | 3.000 | 3.400 | 265,642 | -0.33(-8.85%) |
Aug 20, 2019 | 2.340 | 4.390 | 2.100 | 3.730 | 795,436 | +1.58(+73.49%) |
Aug 19, 2019 | 2.200 | 2.450 | 2.150 | 2.150 | 61,249 | +0.10(+4.88%) |
Aug 16, 2019 | 2.180 | 2.370 | 1.900 | 2.050 | 36,000 | -0.05(-2.38%) |
Aug 15, 2019 | 2.200 | 2.209 | 2.046 | 2.100 | 13,514 | -0.02(-0.94%) |
Aug 14, 2019 | 2.450 | 2.450 | 1.916 | 2.120 | 26,574 | -0.30(-12.40%) |
Aug 13, 2019 | 2.770 | 3.000 | 2.420 | 2.420 | 76,240 | -0.34(-12.32%) |
Aug 12, 2019 | 2.710 | 2.997 | 2.705 | 2.760 | 31,702 | -0.28(-9.21%) |
Aug 09, 2019 | 3.050 | 3.080 | 2.570 | 3.040 | 17,100 | -0.01(-0.33%) |
Aug 08, 2019 | 3.170 | 3.170 | 3.010 | 3.050 | 34,771 | -0.09(-2.86%) |
Aug 07, 2019 | 3.300 | 3.400 | 3.010 | 3.140 | 13,168 | -0.32(-9.25%) |
Aug 06, 2019 | 3.430 | 3.550 | 3.400 | 3.460 | 4,109 | +0.11(+3.28%) |
Aug 05, 2019 | 3.250 | 3.650 | 3.150 | 3.350 | 7,711 | +0.06(+1.82%) |
Aug 02, 2019 | 3.460 | 3.500 | 3.140 | 3.290 | 4,000 | -0.17(-4.91%) |