Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.849 | 3.853 | 3.508 | 3.573 | 3,724,590 | -0.27(-6.98%) |
Oct 30, 2019 | 4.336 | 4.336 | 3.711 | 3.841 | 4,203,170 | -0.52(-11.92%) |
Oct 29, 2019 | 4.288 | 4.385 | 4.280 | 4.361 | 3,011,028 | +0.04(+0.94%) |
Oct 28, 2019 | 4.215 | 4.361 | 4.182 | 4.320 | 2,951,201 | +0.12(+2.90%) |
Oct 25, 2019 | 4.207 | 4.255 | 4.093 | 4.198 | 2,636,353 | -0.01(-0.19%) |
Oct 24, 2019 | 4.239 | 4.239 | 4.048 | 4.207 | 3,664,768 | +0.10(+2.37%) |
Oct 23, 2019 | 4.109 | 4.186 | 4.028 | 4.109 | 3,165,293 | +0.00(+0.00%) |
Oct 22, 2019 | 3.890 | 4.150 | 3.792 | 4.109 | 3,202,704 | +0.22(+5.64%) |
Oct 21, 2019 | 3.768 | 3.939 | 3.719 | 3.890 | 2,682,865 | +0.17(+4.59%) |
Oct 18, 2019 | 3.727 | 3.752 | 3.638 | 3.719 | 1,610,824 | -0.04(-1.08%) |
Oct 17, 2019 | 3.719 | 3.792 | 3.695 | 3.760 | 1,543,039 | +0.08(+2.21%) |
Oct 16, 2019 | 3.654 | 3.825 | 3.654 | 3.679 | 1,635,484 | +0.03(+0.89%) |
Oct 15, 2019 | 3.614 | 3.703 | 3.573 | 3.646 | 1,263,032 | +0.02(+0.67%) |
Oct 14, 2019 | 3.549 | 3.654 | 3.476 | 3.622 | 1,424,136 | +0.05(+1.36%) |
Oct 11, 2019 | 3.541 | 3.671 | 3.541 | 3.573 | 1,986,285 | +0.03(+0.92%) |
Oct 10, 2019 | 3.338 | 3.541 | 3.338 | 3.541 | 3,522,612 | +0.22(+6.60%) |
Oct 09, 2019 | 3.508 | 3.508 | 3.313 | 3.321 | 2,141,151 | -0.15(-4.44%) |
Oct 08, 2019 | 3.411 | 3.500 | 3.338 | 3.476 | 1,932,645 | +0.02(+0.47%) |
Oct 07, 2019 | 3.411 | 3.524 | 3.403 | 3.459 | 2,052,098 | +0.01(+0.24%) |
Oct 04, 2019 | 3.459 | 3.468 | 3.321 | 3.451 | 1,542,110 | +0.00(+0.00%) |
Oct 03, 2019 | 3.411 | 3.492 | 3.285 | 3.451 | 2,673,101 | +0.00(+0.00%) |
Oct 02, 2019 | 3.557 | 3.606 | 3.419 | 3.451 | 3,221,897 | -0.15(-4.28%) |
Oct 01, 2019 | 3.719 | 3.825 | 3.573 | 3.606 | 2,365,219 | -0.11(-2.84%) |
Sep 30, 2019 | 3.687 | 3.723 | 3.638 | 3.711 | 2,003,445 | +0.05(+1.33%) |
Sep 27, 2019 | 3.671 | 3.817 | 3.638 | 3.662 | 1,978,280 | -0.02(-0.44%) |
Sep 26, 2019 | 3.736 | 3.744 | 3.614 | 3.679 | 2,067,837 | -0.06(-1.74%) |
Sep 25, 2019 | 3.549 | 3.764 | 3.549 | 3.744 | 2,636,699 | +0.17(+4.77%) |
Sep 24, 2019 | 3.719 | 3.727 | 3.516 | 3.573 | 4,208,841 | -0.12(-3.30%) |
Sep 23, 2019 | 3.557 | 3.695 | 3.492 | 3.695 | 2,810,220 | +0.10(+2.71%) |
Sep 20, 2019 | 3.533 | 3.606 | 3.516 | 3.597 | 5,298,936 | +0.06(+1.61%) |
Sep 19, 2019 | 3.508 | 3.626 | 3.472 | 3.541 | 3,833,965 | +0.05(+1.40%) |
Sep 18, 2019 | 3.589 | 3.589 | 3.386 | 3.492 | 4,480,579 | -0.11(-3.15%) |
Sep 17, 2019 | 3.646 | 3.646 | 3.516 | 3.606 | 2,016,937 | -0.09(-2.42%) |
Sep 16, 2019 | 3.630 | 3.719 | 3.411 | 3.695 | 4,767,817 | +0.05(+1.34%) |
Sep 13, 2019 | 3.671 | 3.784 | 3.581 | 3.646 | 4,556,141 | +0.00(+0.00%) |
Sep 12, 2019 | 3.744 | 3.776 | 3.557 | 3.646 | 3,498,404 | -0.08(-2.18%) |
Sep 11, 2019 | 3.654 | 3.800 | 3.472 | 3.727 | 4,330,259 | +0.13(+3.61%) |
Sep 10, 2019 | 3.492 | 3.622 | 3.403 | 3.597 | 3,682,479 | +0.09(+2.55%) |
Sep 09, 2019 | 3.297 | 3.565 | 3.297 | 3.508 | 3,656,736 | +0.22(+6.67%) |
Sep 06, 2019 | 3.232 | 3.338 | 3.183 | 3.289 | 2,769,347 | +0.06(+2.02%) |
Sep 05, 2019 | 3.135 | 3.260 | 3.110 | 3.224 | 4,007,476 | +0.19(+6.15%) |
Sep 04, 2019 | 2.948 | 3.086 | 2.932 | 3.037 | 4,252,766 | +0.12(+4.18%) |
Sep 03, 2019 | 2.850 | 2.944 | 2.761 | 2.915 | 4,605,973 | +0.02(+0.84%) |
Aug 30, 2019 | 2.899 | 2.964 | 2.802 | 2.891 | 3,250,833 | +0.01(+0.28%) |
Aug 29, 2019 | 2.867 | 2.948 | 2.850 | 2.883 | 2,211,575 | +0.04(+1.43%) |
Aug 28, 2019 | 2.688 | 2.883 | 2.647 | 2.842 | 3,699,962 | +0.14(+5.11%) |
Aug 27, 2019 | 2.655 | 2.765 | 2.607 | 2.704 | 5,087,003 | +0.02(+0.60%) |
Aug 26, 2019 | 3.273 | 3.516 | 2.599 | 2.688 | 11,023,915 | -0.24(-8.31%) |
Aug 23, 2019 | 2.923 | 2.940 | 2.842 | 2.932 | 3,942,277 | -0.03(-1.10%) |
Aug 22, 2019 | 2.875 | 2.980 | 2.867 | 2.964 | 3,762,254 | +0.11(+3.69%) |
Aug 21, 2019 | 2.858 | 2.903 | 2.794 | 2.858 | 2,649,239 | +0.06(+2.29%) |
Aug 20, 2019 | 2.907 | 2.923 | 2.762 | 2.794 | 4,218,815 | -0.13(-4.38%) |
Aug 19, 2019 | 2.850 | 2.979 | 2.830 | 2.923 | 2,977,098 | +0.14(+5.19%) |
Aug 16, 2019 | 2.610 | 2.778 | 2.578 | 2.778 | 5,716,532 | +0.19(+7.43%) |
Aug 15, 2019 | 2.642 | 2.650 | 2.514 | 2.586 | 4,550,593 | -0.04(-1.52%) |
Aug 14, 2019 | 2.762 | 2.794 | 2.550 | 2.626 | 6,724,010 | -0.21(-7.34%) |
Aug 13, 2019 | 2.882 | 2.983 | 2.774 | 2.834 | 4,323,049 | -0.05(-1.67%) |
Aug 12, 2019 | 3.043 | 3.059 | 2.786 | 2.882 | 5,250,056 | -0.18(-6.01%) |
Aug 09, 2019 | 3.259 | 3.283 | 3.059 | 3.067 | 3,064,711 | -0.23(-7.04%) |
Aug 08, 2019 | 3.203 | 3.395 | 3.203 | 3.299 | 3,179,722 | +0.10(+3.26%) |
Aug 07, 2019 | 3.251 | 3.347 | 3.043 | 3.195 | 7,390,259 | -0.14(-4.09%) |
Aug 06, 2019 | 3.227 | 3.667 | 3.203 | 3.331 | 10,523,329 | +0.49(+17.18%) |
Aug 05, 2019 | 2.923 | 2.931 | 2.634 | 2.842 | 4,723,059 | -0.13(-4.31%) |
Aug 02, 2019 | 2.979 | 3.019 | 2.923 | 2.971 | 1,602,857 | -0.04(-1.33%) |