Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.600 | 2.670 | 2.480 | 2.500 | 236,701 | -0.13(-4.94%) |
Oct 30, 2019 | 2.740 | 2.927 | 2.611 | 2.630 | 206,256 | -0.15(-5.40%) |
Oct 29, 2019 | 2.730 | 3.130 | 2.580 | 2.780 | 103,977 | -0.02(-0.71%) |
Oct 28, 2019 | 2.730 | 2.800 | 2.630 | 2.800 | 54,739 | +0.07(+2.56%) |
Oct 25, 2019 | 2.760 | 2.830 | 2.650 | 2.730 | 177,500 | -0.11(-3.87%) |
Oct 24, 2019 | 3.280 | 3.285 | 2.830 | 2.840 | 218,103 | -0.20(-6.58%) |
Oct 23, 2019 | 2.710 | 3.237 | 2.710 | 3.040 | 115,977 | +0.27(+9.75%) |
Oct 22, 2019 | 2.580 | 2.820 | 2.500 | 2.770 | 104,773 | +0.15(+5.73%) |
Oct 21, 2019 | 2.730 | 2.840 | 2.500 | 2.620 | 280,333 | -0.21(-7.42%) |
Oct 18, 2019 | 3.010 | 3.100 | 2.800 | 2.830 | 461,400 | -0.19(-6.29%) |
Oct 17, 2019 | 3.170 | 3.250 | 3.000 | 3.020 | 80,081 | -0.16(-5.03%) |
Oct 16, 2019 | 3.330 | 3.367 | 3.170 | 3.180 | 90,084 | -0.20(-5.92%) |
Oct 15, 2019 | 3.320 | 3.550 | 3.275 | 3.380 | 76,863 | +0.08(+2.42%) |
Oct 14, 2019 | 3.660 | 3.668 | 3.250 | 3.300 | 128,848 | -0.39(-10.57%) |
Oct 11, 2019 | 3.430 | 3.820 | 3.430 | 3.690 | 73,100 | +0.35(+10.48%) |
Oct 10, 2019 | 3.320 | 3.400 | 3.270 | 3.340 | 96,753 | +0.06(+1.83%) |
Oct 09, 2019 | 3.460 | 3.500 | 3.170 | 3.280 | 163,162 | -0.12(-3.53%) |
Oct 08, 2019 | 3.350 | 3.620 | 3.335 | 3.400 | 89,696 | -0.06(-1.73%) |
Oct 07, 2019 | 3.450 | 3.710 | 3.380 | 3.460 | 90,922 | +0.05(+1.47%) |
Oct 04, 2019 | 3.350 | 3.420 | 3.280 | 3.410 | 40,900 | +0.07(+2.10%) |
Oct 03, 2019 | 3.130 | 3.400 | 3.060 | 3.340 | 110,078 | +0.15(+4.70%) |
Oct 02, 2019 | 3.380 | 3.400 | 3.120 | 3.190 | 72,977 | -0.18(-5.34%) |
Oct 01, 2019 | 3.930 | 4.002 | 3.190 | 3.370 | 196,176 | -0.54(-13.81%) |
Sep 30, 2019 | 3.920 | 3.950 | 3.670 | 3.910 | 80,270 | -0.01(-0.26%) |
Sep 27, 2019 | 4.160 | 4.200 | 3.849 | 3.920 | 68,900 | -0.24(-5.77%) |
Sep 26, 2019 | 4.380 | 4.400 | 4.010 | 4.160 | 47,625 | -0.26(-5.88%) |
Sep 25, 2019 | 4.200 | 4.470 | 3.980 | 4.420 | 73,205 | +0.26(+6.25%) |
Sep 24, 2019 | 4.510 | 4.650 | 4.160 | 4.160 | 68,813 | -0.35(-7.76%) |
Sep 23, 2019 | 4.450 | 4.540 | 4.300 | 4.510 | 57,904 | +0.01(+0.22%) |
Sep 20, 2019 | 4.360 | 4.600 | 4.296 | 4.500 | 271,200 | +0.15(+3.45%) |
Sep 19, 2019 | 4.510 | 4.940 | 4.310 | 4.350 | 188,959 | -0.10(-2.25%) |
Sep 18, 2019 | 5.600 | 5.640 | 4.400 | 4.450 | 92,170 | -1.20(-21.24%) |
Sep 17, 2019 | 6.250 | 6.250 | 5.630 | 5.650 | 73,272 | -0.51(-8.28%) |
Sep 16, 2019 | 6.510 | 6.890 | 5.960 | 6.160 | 126,710 | +0.04(+0.65%) |
Sep 13, 2019 | 5.960 | 6.278 | 5.700 | 6.120 | 465,900 | +0.24(+4.08%) |
Sep 12, 2019 | 6.220 | 6.220 | 5.760 | 5.880 | 86,739 | -0.37(-5.92%) |
Sep 11, 2019 | 6.250 | 6.340 | 5.905 | 6.250 | 139,730 | +0.00(+0.00%) |
Sep 10, 2019 | 6.000 | 6.410 | 5.990 | 6.250 | 139,621 | +0.30(+5.04%) |
Sep 09, 2019 | 6.000 | 6.173 | 5.880 | 5.950 | 166,932 | -0.21(-3.41%) |
Sep 06, 2019 | 6.200 | 6.300 | 6.060 | 6.160 | 206,400 | -0.04(-0.65%) |
Sep 05, 2019 | 6.200 | 6.310 | 6.060 | 6.200 | 240,869 | +0.05(+0.81%) |
Sep 04, 2019 | 5.820 | 6.190 | 5.770 | 6.150 | 163,885 | +0.44(+7.71%) |
Sep 03, 2019 | 5.900 | 5.900 | 5.555 | 5.710 | 193,695 | -0.37(-6.09%) |
Aug 30, 2019 | 6.150 | 6.185 | 5.890 | 6.080 | 74,400 | -0.01(-0.16%) |
Aug 29, 2019 | 6.100 | 6.270 | 6.020 | 6.090 | 78,771 | +0.07(+1.16%) |
Aug 28, 2019 | 5.520 | 6.160 | 5.520 | 6.020 | 104,704 | +0.42(+7.50%) |
Aug 27, 2019 | 5.590 | 5.810 | 5.341 | 5.600 | 104,307 | +0.08(+1.45%) |
Aug 26, 2019 | 5.520 | 5.840 | 5.324 | 5.520 | 289,954 | +0.10(+1.85%) |
Aug 23, 2019 | 5.770 | 5.800 | 5.295 | 5.420 | 280,600 | -0.43(-7.35%) |
Aug 22, 2019 | 5.700 | 5.970 | 5.620 | 5.850 | 116,581 | +0.18(+3.17%) |
Aug 21, 2019 | 5.640 | 5.770 | 5.270 | 5.670 | 205,100 | +0.07(+1.25%) |
Aug 20, 2019 | 5.400 | 6.220 | 5.350 | 5.600 | 208,438 | +0.23(+4.28%) |
Aug 19, 2019 | 4.570 | 5.390 | 4.570 | 5.370 | 127,944 | +0.80(+17.51%) |
Aug 16, 2019 | 3.800 | 4.610 | 3.715 | 4.570 | 156,400 | +0.78(+20.58%) |
Aug 15, 2019 | 3.970 | 4.285 | 3.664 | 3.790 | 161,948 | -0.29(-7.11%) |
Aug 14, 2019 | 4.370 | 4.430 | 3.980 | 4.080 | 301,868 | -0.48(-10.53%) |
Aug 13, 2019 | 4.600 | 4.800 | 4.240 | 4.560 | 315,380 | -0.13(-2.77%) |
Aug 12, 2019 | 5.040 | 5.340 | 4.600 | 4.690 | 106,261 | -0.35(-6.94%) |
Aug 09, 2019 | 5.580 | 5.580 | 4.970 | 5.040 | 138,500 | -0.56(-10.00%) |
Aug 08, 2019 | 5.800 | 5.970 | 5.350 | 5.600 | 135,087 | -0.26(-4.44%) |
Aug 07, 2019 | 6.820 | 6.900 | 5.820 | 5.860 | 57,486 | -0.96(-14.08%) |
Aug 06, 2019 | 7.030 | 7.030 | 6.610 | 6.820 | 28,086 | -0.15(-2.15%) |
Aug 05, 2019 | 7.760 | 7.940 | 6.710 | 6.970 | 89,274 | -1.07(-13.31%) |
Aug 02, 2019 | 8.550 | 8.600 | 7.905 | 8.040 | 56,300 | -0.71(-8.11%) |