Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.017 | 3.136 | 3.017 | 3.085 | 18,980,030 | +0.12(+4.00%) |
Oct 30, 2019 | 3.009 | 3.034 | 2.873 | 2.966 | 20,042,524 | -0.02(-0.57%) |
Oct 29, 2019 | 2.958 | 3.034 | 2.924 | 2.983 | 17,290,440 | +0.00(+0.00%) |
Oct 28, 2019 | 3.051 | 3.076 | 2.975 | 2.983 | 20,711,184 | -0.11(-3.56%) |
Oct 25, 2019 | 2.983 | 3.212 | 2.983 | 3.093 | 50,157,584 | +0.23(+7.99%) |
Oct 24, 2019 | 2.814 | 2.949 | 2.814 | 2.865 | 32,813,306 | +0.08(+2.74%) |
Oct 23, 2019 | 2.788 | 2.848 | 2.771 | 2.788 | 17,024,700 | +0.03(+0.92%) |
Oct 22, 2019 | 2.763 | 2.771 | 2.695 | 2.763 | 9,667,593 | +0.02(+0.62%) |
Oct 21, 2019 | 2.873 | 2.881 | 2.746 | 2.746 | 12,135,352 | -0.11(-3.86%) |
Oct 18, 2019 | 2.822 | 2.881 | 2.797 | 2.856 | 10,233,668 | +0.01(+0.30%) |
Oct 17, 2019 | 2.754 | 2.865 | 2.754 | 2.848 | 15,372,878 | +0.08(+3.07%) |
Oct 16, 2019 | 2.746 | 2.780 | 2.720 | 2.763 | 12,486,863 | +0.05(+1.88%) |
Oct 15, 2019 | 2.788 | 2.797 | 2.695 | 2.712 | 20,906,544 | -0.07(-2.44%) |
Oct 14, 2019 | 2.788 | 2.831 | 2.763 | 2.780 | 7,146,180 | +0.01(+0.31%) |
Oct 11, 2019 | 2.856 | 2.865 | 2.754 | 2.771 | 15,644,488 | -0.13(-4.39%) |
Oct 10, 2019 | 2.907 | 2.924 | 2.831 | 2.898 | 10,351,590 | -0.02(-0.58%) |
Oct 09, 2019 | 2.949 | 2.975 | 2.890 | 2.915 | 10,908,500 | -0.05(-1.71%) |
Oct 08, 2019 | 2.932 | 2.966 | 2.907 | 2.966 | 11,662,090 | +0.10(+3.55%) |
Oct 07, 2019 | 2.881 | 2.941 | 2.839 | 2.865 | 12,518,496 | -0.06(-2.03%) |
Oct 04, 2019 | 2.848 | 2.932 | 2.814 | 2.924 | 21,334,370 | +0.08(+2.68%) |
Oct 03, 2019 | 2.831 | 2.941 | 2.814 | 2.848 | 23,075,744 | +0.01(+0.30%) |
Oct 02, 2019 | 2.822 | 2.865 | 2.771 | 2.839 | 23,658,644 | +0.07(+2.45%) |
Oct 01, 2019 | 2.661 | 2.848 | 2.653 | 2.771 | 19,506,612 | +0.08(+2.83%) |
Sep 30, 2019 | 2.695 | 2.754 | 2.653 | 2.695 | 16,998,788 | -0.08(-3.05%) |
Sep 27, 2019 | 2.805 | 2.826 | 2.678 | 2.780 | 22,841,060 | -0.07(-2.29%) |
Sep 26, 2019 | 2.912 | 2.951 | 2.832 | 2.845 | 19,422,924 | -0.05(-1.74%) |
Sep 25, 2019 | 3.038 | 3.055 | 2.862 | 2.895 | 20,370,142 | -0.16(-5.23%) |
Sep 24, 2019 | 2.996 | 3.097 | 2.971 | 3.055 | 14,842,961 | +0.02(+0.55%) |
Sep 23, 2019 | 2.954 | 3.055 | 2.946 | 3.038 | 15,943,889 | +0.12(+4.03%) |
Sep 20, 2019 | 2.878 | 2.946 | 2.853 | 2.921 | 18,862,624 | +0.04(+1.46%) |
Sep 19, 2019 | 2.836 | 2.900 | 2.820 | 2.878 | 13,151,310 | +0.06(+2.09%) |
Sep 18, 2019 | 2.912 | 2.912 | 2.740 | 2.820 | 19,866,060 | -0.08(-2.90%) |
Sep 17, 2019 | 2.820 | 2.929 | 2.803 | 2.904 | 18,682,420 | +0.08(+2.68%) |
Sep 16, 2019 | 2.786 | 2.853 | 2.730 | 2.828 | 18,646,464 | +0.10(+3.70%) |
Sep 13, 2019 | 2.803 | 2.832 | 2.719 | 2.727 | 16,110,917 | -0.05(-1.82%) |
Sep 12, 2019 | 2.921 | 2.954 | 2.761 | 2.777 | 23,341,602 | -0.05(-1.79%) |
Sep 11, 2019 | 2.803 | 2.921 | 2.803 | 2.828 | 18,108,508 | +0.03(+0.90%) |
Sep 10, 2019 | 2.803 | 2.887 | 2.786 | 2.803 | 17,371,928 | -0.05(-1.77%) |
Sep 09, 2019 | 2.921 | 2.933 | 2.769 | 2.853 | 19,483,442 | -0.05(-1.74%) |
Sep 06, 2019 | 2.979 | 3.055 | 2.887 | 2.904 | 22,294,774 | -0.08(-2.54%) |
Sep 05, 2019 | 3.064 | 3.106 | 2.912 | 2.979 | 29,065,082 | -0.15(-4.84%) |
Sep 04, 2019 | 3.072 | 3.131 | 3.030 | 3.131 | 15,147,790 | +0.04(+1.36%) |
Sep 03, 2019 | 3.064 | 3.165 | 3.047 | 3.089 | 20,280,482 | +0.05(+1.66%) |
Aug 30, 2019 | 3.030 | 3.123 | 2.996 | 3.038 | 14,155,137 | +0.00(+0.00%) |
Aug 29, 2019 | 3.114 | 3.131 | 2.963 | 3.038 | 23,357,390 | -0.08(-2.70%) |
Aug 28, 2019 | 3.156 | 3.181 | 3.055 | 3.123 | 16,318,836 | +0.02(+0.54%) |
Aug 27, 2019 | 3.022 | 3.165 | 3.005 | 3.106 | 26,826,412 | +0.09(+3.07%) |
Aug 26, 2019 | 3.064 | 3.076 | 2.963 | 3.013 | 22,179,930 | -0.03(-1.11%) |
Aug 23, 2019 | 2.820 | 3.072 | 2.807 | 3.047 | 30,695,918 | +0.25(+9.04%) |
Aug 22, 2019 | 2.794 | 2.836 | 2.777 | 2.794 | 11,519,671 | -0.01(-0.30%) |
Aug 21, 2019 | 2.820 | 2.887 | 2.794 | 2.803 | 17,958,220 | -0.06(-2.06%) |
Aug 20, 2019 | 2.803 | 2.895 | 2.761 | 2.862 | 15,026,784 | +0.08(+3.03%) |
Aug 19, 2019 | 2.735 | 2.828 | 2.685 | 2.777 | 19,432,994 | -0.03(-1.20%) |
Aug 16, 2019 | 2.836 | 2.878 | 2.781 | 2.811 | 22,905,828 | -0.08(-2.91%) |
Aug 15, 2019 | 2.794 | 2.921 | 2.727 | 2.895 | 24,448,714 | +0.11(+3.93%) |
Aug 14, 2019 | 2.828 | 2.904 | 2.777 | 2.786 | 22,216,618 | +0.02(+0.61%) |
Aug 13, 2019 | 2.878 | 2.895 | 2.491 | 2.769 | 35,587,424 | -0.05(-1.79%) |
Aug 12, 2019 | 2.929 | 2.954 | 2.803 | 2.820 | 28,303,116 | -0.09(-3.18%) |
Aug 09, 2019 | 2.946 | 3.013 | 2.887 | 2.912 | 23,142,860 | -0.07(-2.26%) |
Aug 08, 2019 | 2.912 | 3.047 | 2.845 | 2.979 | 26,017,018 | +0.01(+0.28%) |
Aug 07, 2019 | 2.996 | 3.148 | 2.954 | 2.971 | 51,277,944 | +0.07(+2.32%) |
Aug 06, 2019 | 2.828 | 2.937 | 2.803 | 2.904 | 36,029,076 | +0.03(+1.17%) |
Aug 05, 2019 | 2.735 | 2.929 | 2.719 | 2.870 | 41,107,332 | +0.21(+7.91%) |
Aug 02, 2019 | 2.626 | 2.735 | 2.618 | 2.660 | 25,512,704 | -0.01(-0.32%) |