Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.341 | 3.341 | 46 | +0.00(+0.00%) | ||
Oct 30, 2019 | 3.341 | 3.341 | 3.341 | 3.341 | 376 | +0.07(+2.18%) |
Oct 29, 2019 | 3.390 | 3.450 | 3.270 | 3.270 | 1,987 | -0.06(-1.65%) |
Oct 28, 2019 | 3.250 | 3.380 | 3.250 | 3.325 | 1,714 | -0.07(-2.21%) |
Oct 25, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.08(+2.56%) |
Oct 24, 2019 | 3.400 | 3.400 | 3.315 | 3.315 | 773 | -0.07(-2.03%) |
Oct 23, 2019 | 3.250 | 3.384 | 3.250 | 3.384 | 1,114 | +0.13(+4.11%) |
Oct 22, 2019 | 3.300 | 3.400 | 3.250 | 3.250 | 9,686 | -0.15(-4.41%) |
Oct 21, 2019 | 3.400 | 3.400 | 62 | +0.00(+0.00%) | ||
Oct 18, 2019 | 3.320 | 3.400 | 3.300 | 3.400 | 3,900 | +0.10(+3.03%) |
Oct 17, 2019 | 3.380 | 3.380 | 3.300 | 3.300 | 1,553 | -0.17(-4.99%) |
Oct 16, 2019 | 3.390 | 3.473 | 3.360 | 3.473 | 4,235 | +0.08(+2.46%) |
Oct 15, 2019 | 3.390 | 3.417 | 3.390 | 3.390 | 4,698 | -0.08(-2.34%) |
Oct 14, 2019 | 3.491 | 3.491 | 3.400 | 3.471 | 6,884 | -0.13(-3.57%) |
Oct 11, 2019 | 3.430 | 3.600 | 3.430 | 3.600 | 2,900 | +0.20(+5.88%) |
Oct 10, 2019 | 4.080 | 4.190 | 3.300 | 3.400 | 34,192 | -0.64(-15.84%) |
Oct 09, 2019 | 3.950 | 4.200 | 3.910 | 4.040 | 11,868 | +0.14(+3.59%) |
Oct 08, 2019 | 4.030 | 4.180 | 3.900 | 3.900 | 5,739 | -0.06(-1.52%) |
Oct 07, 2019 | 4.270 | 4.300 | 3.960 | 3.960 | 9,644 | -0.14(-3.41%) |
Oct 04, 2019 | 4.110 | 4.450 | 4.099 | 4.100 | 11,900 | -0.17(-3.98%) |
Oct 03, 2019 | 4.300 | 4.350 | 4.090 | 4.270 | 18,407 | -0.03(-0.70%) |
Oct 02, 2019 | 4.290 | 4.440 | 3.960 | 4.300 | 11,836 | +0.25(+6.28%) |
Oct 01, 2019 | 4.160 | 4.160 | 4.046 | 4.046 | 5,812 | -0.18(-4.35%) |
Sep 30, 2019 | 4.031 | 4.290 | 4.031 | 4.230 | 5,463 | +0.04(+0.95%) |
Sep 27, 2019 | 4.250 | 4.380 | 4.130 | 4.190 | 6,500 | +0.09(+2.20%) |
Sep 26, 2019 | 4.110 | 4.180 | 3.900 | 4.100 | 8,442 | +0.11(+2.76%) |
Sep 25, 2019 | 4.250 | 4.290 | 3.900 | 3.990 | 9,749 | -0.04(-0.99%) |
Sep 24, 2019 | 4.000 | 4.190 | 3.840 | 4.030 | 8,930 | +0.10(+2.54%) |
Sep 23, 2019 | 4.000 | 4.190 | 3.835 | 3.930 | 7,214 | +0.10(+2.61%) |
Sep 20, 2019 | 3.780 | 4.460 | 3.780 | 3.830 | 13,500 | -0.02(-0.52%) |
Sep 19, 2019 | 4.130 | 4.130 | 3.805 | 3.850 | 3,482 | -0.26(-6.33%) |
Sep 18, 2019 | 4.150 | 4.290 | 3.850 | 4.110 | 11,129 | -0.02(-0.48%) |
Sep 17, 2019 | 4.300 | 4.350 | 4.120 | 4.130 | 6,013 | +0.03(+0.67%) |
Sep 16, 2019 | 4.200 | 4.400 | 3.890 | 4.103 | 11,931 | -0.02(-0.42%) |
Sep 13, 2019 | 4.010 | 4.500 | 3.940 | 4.120 | 12,000 | +0.18(+4.60%) |
Sep 12, 2019 | 3.773 | 3.939 | 3.600 | 3.939 | 3,157 | +0.11(+2.77%) |
Sep 11, 2019 | 3.846 | 3.990 | 3.678 | 3.833 | 5,001 | -0.17(-4.18%) |
Sep 10, 2019 | 3.780 | 4.000 | 3.780 | 4.000 | 1,412 | +0.18(+4.64%) |
Sep 09, 2019 | 4.020 | 4.020 | 3.823 | 3.823 | 1,443 | -0.05(-1.23%) |
Sep 06, 2019 | 4.397 | 4.510 | 3.827 | 3.870 | 10,000 | -0.52(-11.83%) |
Sep 05, 2019 | 4.100 | 4.900 | 4.025 | 4.390 | 13,266 | +0.44(+11.14%) |
Sep 04, 2019 | 3.450 | 4.120 | 3.450 | 3.950 | 11,319 | +0.61(+18.26%) |
Sep 03, 2019 | 3.820 | 3.820 | 3.340 | 3.340 | 3,475 | -0.48(-12.57%) |
Aug 30, 2019 | 3.820 | 3.820 | 3.820 | 3.820 | 300 | +0.13(+3.52%) |
Aug 29, 2019 | 3.700 | 3.700 | 3.690 | 3.690 | 504 | +0.00(+0.00%) |
Aug 28, 2019 | 3.600 | 3.690 | 3.600 | 3.690 | 2,876 | +0.09(+2.50%) |
Aug 27, 2019 | 3.600 | 3.850 | 3.600 | 3.600 | 8,366 | -0.02(-0.50%) |
Aug 26, 2019 | 3.618 | 3.620 | 3.600 | 3.618 | 1,399 | -0.13(-3.39%) |
Aug 23, 2019 | 3.610 | 3.745 | 3.600 | 3.745 | 2,100 | -0.13(-3.48%) |
Aug 22, 2019 | 3.662 | 3.920 | 3.662 | 3.880 | 2,270 | -0.02(-0.51%) |
Aug 21, 2019 | 3.660 | 3.900 | 3.660 | 3.900 | 1,011 | +0.23(+6.27%) |
Aug 20, 2019 | 3.530 | 3.700 | 3.250 | 3.670 | 1,049 | +0.19(+5.46%) |
Aug 19, 2019 | 3.290 | 3.763 | 3.290 | 3.480 | 12,855 | -0.28(-7.45%) |
Aug 16, 2019 | 3.980 | 3.980 | 3.495 | 3.760 | 10,300 | -0.47(-11.11%) |
Aug 15, 2019 | 4.250 | 4.250 | 4.010 | 4.230 | 7,122 | -0.02(-0.47%) |
Aug 14, 2019 | 4.750 | 4.860 | 3.480 | 4.250 | 15,219 | -0.85(-16.67%) |
Aug 13, 2019 | 5.476 | 5.476 | 4.670 | 5.100 | 14,768 | +0.01(+0.20%) |
Aug 12, 2019 | 4.770 | 5.500 | 4.480 | 5.090 | 17,983 | +0.72(+16.48%) |
Aug 09, 2019 | 3.580 | 4.640 | 3.285 | 4.370 | 11,500 | +0.40(+10.08%) |
Aug 08, 2019 | 4.430 | 4.700 | 3.970 | 3.970 | 7,785 | -0.07(-1.73%) |
Aug 07, 2019 | 3.256 | 4.190 | 3.256 | 4.040 | 11,303 | +0.75(+22.80%) |
Aug 06, 2019 | 3.330 | 3.450 | 3.260 | 3.290 | 4,417 | +0.17(+5.45%) |
Aug 05, 2019 | 3.400 | 3.400 | 3.050 | 3.120 | 27,683 | -0.27(-7.96%) |
Aug 02, 2019 | 3.290 | 3.440 | 3.290 | 3.390 | 4,400 | +0.14(+4.31%) |