Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.080 | 3.080 | 2.680 | 2.690 | 174,208 | -0.43(-13.78%) |
Oct 30, 2019 | 3.090 | 3.120 | 3.000 | 3.120 | 223,859 | +0.03(+0.97%) |
Oct 29, 2019 | 3.110 | 3.150 | 3.050 | 3.090 | 109,997 | +0.00(+0.00%) |
Oct 28, 2019 | 3.060 | 3.190 | 3.020 | 3.090 | 143,812 | +0.08(+2.66%) |
Oct 25, 2019 | 3.030 | 3.210 | 2.990 | 3.010 | 144,700 | -0.06(-1.95%) |
Oct 24, 2019 | 3.090 | 3.100 | 2.930 | 3.070 | 119,602 | +0.03(+0.99%) |
Oct 23, 2019 | 3.060 | 3.170 | 2.998 | 3.040 | 162,694 | -0.01(-0.33%) |
Oct 22, 2019 | 3.070 | 3.080 | 2.970 | 3.050 | 116,440 | -0.05(-1.61%) |
Oct 21, 2019 | 3.010 | 3.100 | 2.930 | 3.100 | 183,295 | +0.15(+5.08%) |
Oct 18, 2019 | 2.900 | 3.020 | 2.840 | 2.950 | 141,500 | +0.02(+0.68%) |
Oct 17, 2019 | 2.880 | 2.940 | 2.780 | 2.930 | 171,636 | +0.11(+3.90%) |
Oct 16, 2019 | 2.700 | 2.950 | 2.700 | 2.820 | 195,378 | +0.09(+3.30%) |
Oct 15, 2019 | 2.660 | 2.780 | 2.610 | 2.730 | 124,944 | +0.07(+2.63%) |
Oct 14, 2019 | 2.810 | 2.810 | 2.600 | 2.660 | 129,784 | -0.10(-3.62%) |
Oct 11, 2019 | 2.690 | 2.852 | 2.680 | 2.760 | 235,000 | +0.14(+5.34%) |
Oct 10, 2019 | 2.580 | 2.710 | 2.530 | 2.620 | 220,095 | +0.01(+0.38%) |
Oct 09, 2019 | 2.460 | 2.640 | 2.460 | 2.610 | 154,271 | +0.16(+6.53%) |
Oct 08, 2019 | 2.530 | 2.550 | 2.430 | 2.450 | 183,002 | -0.10(-3.92%) |
Oct 07, 2019 | 2.430 | 2.700 | 2.370 | 2.550 | 237,884 | +0.14(+5.81%) |
Oct 04, 2019 | 2.320 | 2.420 | 2.200 | 2.410 | 118,300 | +0.10(+4.33%) |
Oct 03, 2019 | 2.450 | 2.470 | 2.280 | 2.310 | 179,043 | -0.12(-4.94%) |
Oct 02, 2019 | 2.310 | 2.470 | 2.280 | 2.430 | 179,628 | +0.04(+1.67%) |
Oct 01, 2019 | 2.500 | 2.600 | 2.360 | 2.390 | 134,064 | -0.11(-4.40%) |
Sep 30, 2019 | 2.610 | 2.610 | 2.480 | 2.500 | 218,382 | -0.12(-4.58%) |
Sep 27, 2019 | 2.640 | 2.790 | 2.570 | 2.620 | 169,800 | +0.01(+0.38%) |
Sep 26, 2019 | 2.700 | 2.770 | 2.580 | 2.610 | 128,840 | -0.09(-3.33%) |
Sep 25, 2019 | 2.640 | 2.760 | 2.560 | 2.700 | 178,343 | +0.03(+1.12%) |
Sep 24, 2019 | 2.810 | 2.870 | 2.650 | 2.670 | 366,088 | -0.10(-3.44%) |
Sep 23, 2019 | 2.900 | 3.060 | 2.750 | 2.765 | 493,577 | -0.21(-6.90%) |
Sep 20, 2019 | 2.880 | 3.100 | 2.746 | 2.970 | 1,488,100 | +0.09(+3.13%) |
Sep 19, 2019 | 2.950 | 3.090 | 2.700 | 2.880 | 449,329 | -0.10(-3.36%) |
Sep 18, 2019 | 3.190 | 3.300 | 2.905 | 2.980 | 465,368 | -0.16(-5.10%) |
Sep 17, 2019 | 3.330 | 3.410 | 3.090 | 3.140 | 368,931 | -0.18(-5.42%) |
Sep 16, 2019 | 3.320 | 3.640 | 3.290 | 3.320 | 447,250 | -0.03(-0.90%) |
Sep 13, 2019 | 3.320 | 3.470 | 3.271 | 3.350 | 404,800 | +0.08(+2.45%) |
Sep 12, 2019 | 3.520 | 3.560 | 3.045 | 3.270 | 458,352 | -0.29(-8.15%) |
Sep 11, 2019 | 3.340 | 3.590 | 3.260 | 3.560 | 910,529 | +0.22(+6.59%) |
Sep 10, 2019 | 2.680 | 3.350 | 2.610 | 3.340 | 1,175,807 | +0.64(+23.70%) |
Sep 09, 2019 | 2.220 | 2.840 | 2.150 | 2.700 | 987,912 | +0.50(+22.73%) |
Sep 06, 2019 | 2.060 | 2.490 | 1.970 | 2.200 | 738,500 | +0.20(+10.00%) |
Sep 05, 2019 | 1.800 | 2.026 | 1.800 | 2.000 | 414,467 | +0.23(+12.99%) |
Sep 04, 2019 | 1.730 | 1.780 | 1.720 | 1.770 | 228,150 | +0.06(+3.51%) |
Sep 03, 2019 | 1.730 | 1.810 | 1.690 | 1.710 | 333,751 | -0.05(-2.84%) |
Aug 30, 2019 | 1.770 | 1.770 | 1.660 | 1.760 | 241,400 | +0.04(+2.33%) |
Aug 29, 2019 | 1.640 | 1.800 | 1.640 | 1.720 | 248,925 | +0.10(+6.17%) |
Aug 28, 2019 | 1.560 | 1.710 | 1.464 | 1.620 | 193,775 | +0.05(+3.18%) |
Aug 27, 2019 | 1.600 | 1.640 | 1.470 | 1.570 | 569,526 | -0.03(-1.88%) |
Aug 26, 2019 | 1.570 | 1.622 | 1.500 | 1.600 | 373,636 | +0.05(+3.23%) |
Aug 23, 2019 | 1.670 | 1.680 | 1.520 | 1.550 | 386,400 | -0.12(-7.19%) |
Aug 22, 2019 | 1.810 | 1.835 | 1.650 | 1.670 | 191,674 | -0.14(-7.73%) |
Aug 21, 2019 | 1.830 | 1.900 | 1.760 | 1.810 | 348,993 | +0.00(+0.00%) |
Aug 20, 2019 | 1.830 | 1.870 | 1.740 | 1.810 | 190,894 | -0.03(-1.63%) |
Aug 19, 2019 | 1.890 | 1.970 | 1.780 | 1.840 | 317,082 | -0.03(-1.60%) |
Aug 16, 2019 | 1.800 | 2.000 | 1.800 | 1.870 | 699,500 | +0.12(+6.86%) |
Aug 15, 2019 | 2.000 | 2.160 | 1.560 | 1.750 | 903,871 | -0.26(-12.94%) |
Aug 14, 2019 | 2.200 | 2.200 | 1.950 | 2.010 | 547,684 | -0.20(-9.05%) |
Aug 13, 2019 | 2.280 | 2.300 | 2.190 | 2.210 | 303,801 | -0.08(-3.49%) |
Aug 12, 2019 | 2.250 | 2.430 | 2.245 | 2.290 | 262,878 | +0.10(+4.57%) |
Aug 09, 2019 | 2.400 | 2.400 | 2.100 | 2.190 | 449,800 | -0.16(-6.81%) |
Aug 08, 2019 | 2.110 | 2.430 | 2.080 | 2.350 | 383,006 | +0.28(+13.53%) |
Aug 07, 2019 | 2.250 | 2.250 | 2.032 | 2.070 | 495,480 | -0.16(-7.17%) |
Aug 06, 2019 | 2.530 | 2.600 | 2.220 | 2.230 | 784,716 | -0.30(-11.86%) |
Aug 05, 2019 | 2.750 | 3.070 | 2.510 | 2.530 | 1,133,894 | -1.00(-28.33%) |
Aug 02, 2019 | 3.560 | 3.570 | 3.430 | 3.530 | 292,600 | +0.01(+0.28%) |