Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.000 | 2.290 | 1.940 | 2.090 | 1,335,934 | -1.06(-33.65%) |
Oct 30, 2019 | 3.400 | 3.500 | 3.100 | 3.150 | 906,584 | -0.21(-6.25%) |
Oct 29, 2019 | 3.330 | 3.600 | 3.260 | 3.360 | 515,286 | +0.15(+4.67%) |
Oct 28, 2019 | 3.100 | 3.290 | 2.800 | 3.210 | 435,742 | +0.07(+2.23%) |
Oct 25, 2019 | 3.180 | 3.260 | 2.950 | 3.140 | 492,200 | -0.11(-3.38%) |
Oct 24, 2019 | 3.730 | 4.100 | 3.050 | 3.250 | 2,166,842 | -0.37(-10.22%) |
Oct 23, 2019 | 2.900 | 3.750 | 2.820 | 3.620 | 2,321,291 | +0.87(+31.64%) |
Oct 22, 2019 | 2.730 | 2.800 | 2.640 | 2.750 | 565,483 | +0.00(+0.00%) |
Oct 21, 2019 | 2.810 | 3.000 | 2.620 | 2.750 | 947,062 | -0.06(-2.14%) |
Oct 18, 2019 | 2.800 | 2.860 | 2.660 | 2.810 | 353,500 | +0.01(+0.36%) |
Oct 17, 2019 | 2.820 | 3.050 | 2.780 | 2.800 | 66,009 | +0.03(+1.08%) |
Oct 16, 2019 | 2.690 | 2.920 | 2.680 | 2.770 | 58,972 | -0.05(-1.77%) |
Oct 15, 2019 | 2.750 | 2.837 | 2.662 | 2.820 | 17,834 | +0.14(+5.22%) |
Oct 14, 2019 | 2.600 | 2.833 | 2.582 | 2.680 | 71,118 | +0.11(+4.28%) |
Oct 11, 2019 | 2.567 | 2.685 | 2.520 | 2.570 | 16,300 | +0.06(+2.39%) |
Oct 10, 2019 | 2.600 | 2.600 | 2.490 | 2.510 | 9,308 | -0.09(-3.46%) |
Oct 09, 2019 | 2.580 | 2.750 | 2.530 | 2.600 | 15,964 | +0.02(+0.78%) |
Oct 08, 2019 | 2.510 | 2.600 | 2.510 | 2.580 | 5,740 | +0.07(+2.79%) |
Oct 07, 2019 | 2.560 | 2.610 | 2.504 | 2.510 | 21,734 | -0.13(-4.89%) |
Oct 04, 2019 | 2.710 | 2.710 | 2.620 | 2.639 | 21,400 | -0.10(-3.69%) |
Oct 03, 2019 | 2.620 | 2.750 | 2.543 | 2.740 | 15,779 | +0.13(+4.98%) |
Oct 02, 2019 | 2.520 | 2.690 | 2.448 | 2.610 | 40,097 | +0.09(+3.57%) |
Oct 01, 2019 | 2.410 | 2.790 | 2.360 | 2.520 | 137,517 | +0.15(+6.33%) |
Sep 30, 2019 | 2.420 | 2.540 | 2.340 | 2.370 | 54,003 | -0.12(-4.82%) |
Sep 27, 2019 | 2.490 | 2.570 | 2.460 | 2.490 | 11,800 | +0.03(+1.22%) |
Sep 26, 2019 | 2.540 | 2.570 | 2.420 | 2.460 | 34,582 | -0.09(-3.53%) |
Sep 25, 2019 | 2.652 | 2.652 | 2.530 | 2.550 | 12,122 | +0.04(+1.59%) |
Sep 24, 2019 | 2.700 | 2.702 | 2.500 | 2.510 | 41,830 | -0.22(-8.06%) |
Sep 23, 2019 | 2.870 | 2.890 | 2.680 | 2.730 | 81,899 | -0.12(-4.21%) |
Sep 20, 2019 | 3.000 | 3.170 | 2.760 | 2.850 | 134,100 | -0.12(-4.04%) |
Sep 19, 2019 | 2.900 | 3.150 | 2.880 | 2.970 | 101,325 | +0.07(+2.41%) |
Sep 18, 2019 | 2.900 | 2.969 | 2.850 | 2.900 | 20,329 | -0.06(-2.03%) |
Sep 17, 2019 | 3.140 | 3.140 | 2.860 | 2.960 | 47,326 | -0.19(-6.03%) |
Sep 16, 2019 | 3.070 | 3.168 | 3.070 | 3.150 | 69,108 | +0.08(+2.61%) |
Sep 13, 2019 | 2.840 | 3.080 | 2.760 | 3.070 | 82,600 | +0.24(+8.48%) |
Sep 12, 2019 | 2.850 | 2.940 | 2.710 | 2.830 | 42,707 | +0.02(+0.71%) |
Sep 11, 2019 | 2.650 | 2.840 | 2.610 | 2.810 | 55,367 | +0.15(+5.64%) |
Sep 10, 2019 | 2.650 | 2.800 | 2.590 | 2.660 | 43,932 | -0.01(-0.37%) |
Sep 09, 2019 | 2.620 | 2.690 | 2.550 | 2.670 | 32,174 | +0.05(+1.91%) |
Sep 06, 2019 | 2.640 | 2.729 | 2.500 | 2.620 | 57,100 | -0.04(-1.50%) |
Sep 05, 2019 | 2.540 | 2.700 | 2.375 | 2.660 | 112,174 | +0.11(+4.31%) |
Sep 04, 2019 | 2.360 | 2.580 | 2.260 | 2.550 | 151,734 | +0.23(+9.91%) |
Sep 03, 2019 | 2.440 | 2.630 | 2.250 | 2.320 | 252,920 | -0.17(-6.83%) |
Aug 30, 2019 | 2.820 | 2.940 | 2.450 | 2.490 | 121,900 | -0.31(-11.07%) |
Aug 29, 2019 | 3.150 | 3.290 | 2.730 | 2.800 | 102,160 | -0.28(-9.09%) |
Aug 28, 2019 | 3.080 | 3.150 | 3.010 | 3.080 | 10,948 | -0.01(-0.23%) |
Aug 27, 2019 | 3.080 | 3.169 | 2.942 | 3.087 | 23,527 | +0.01(+0.23%) |
Aug 26, 2019 | 3.080 | 3.196 | 3.046 | 3.080 | 43,786 | -0.07(-2.22%) |
Aug 23, 2019 | 3.150 | 3.206 | 3.087 | 3.150 | 47,685 | +0.00(+0.00%) |
Aug 22, 2019 | 2.940 | 3.220 | 2.940 | 3.150 | 80,562 | +0.21(+7.14%) |
Aug 21, 2019 | 2.940 | 2.940 | 2.870 | 2.940 | 19,726 | +0.00(+0.00%) |
Aug 20, 2019 | 2.940 | 2.940 | 2.870 | 2.940 | 36,348 | +0.00(+0.00%) |
Aug 19, 2019 | 2.940 | 2.941 | 2.905 | 2.940 | 40,466 | +0.01(+0.24%) |
Aug 16, 2019 | 2.940 | 2.940 | 2.905 | 2.933 | 64,785 | -0.08(-2.56%) |
Aug 15, 2019 | 2.940 | 3.010 | 2.870 | 3.010 | 41,067 | +0.00(+0.00%) |
Aug 14, 2019 | 3.080 | 3.080 | 2.940 | 3.010 | 18,625 | -0.12(-3.80%) |
Aug 13, 2019 | 2.870 | 3.150 | 2.800 | 3.129 | 56,129 | +0.15(+5.13%) |
Aug 12, 2019 | 3.150 | 3.220 | 2.940 | 2.976 | 54,874 | -0.18(-5.62%) |
Aug 09, 2019 | 3.220 | 3.220 | 3.130 | 3.154 | 57,571 | -0.02(-0.77%) |
Aug 08, 2019 | 3.220 | 3.377 | 3.111 | 3.178 | 67,512 | -0.08(-2.60%) |
Aug 07, 2019 | 3.423 | 3.429 | 3.080 | 3.263 | 106,351 | -0.18(-5.15%) |
Aug 06, 2019 | 3.748 | 3.748 | 3.360 | 3.440 | 174,777 | -0.40(-10.49%) |
Aug 05, 2019 | 4.060 | 4.200 | 3.640 | 3.843 | 281,337 | -0.57(-12.86%) |
Aug 02, 2019 | 4.900 | 5.810 | 4.235 | 4.410 | 868,857 | +0.07(+1.61%) |