Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.082 | 4.094 | 3.703 | 3.761 | 20,951,722 | -0.26(-6.57%) |
Oct 30, 2019 | 4.283 | 4.724 | 3.986 | 4.026 | 25,610,274 | -0.15(-3.49%) |
Oct 29, 2019 | 4.109 | 4.182 | 3.964 | 4.171 | 15,070,961 | +0.07(+1.63%) |
Oct 28, 2019 | 4.188 | 4.277 | 4.087 | 4.104 | 6,709,182 | -0.05(-1.21%) |
Oct 25, 2019 | 4.070 | 4.176 | 4.028 | 4.154 | 10,326,186 | +0.06(+1.50%) |
Oct 24, 2019 | 4.244 | 4.283 | 4.048 | 4.093 | 10,315,669 | -0.14(-3.30%) |
Oct 23, 2019 | 4.115 | 4.274 | 4.093 | 4.232 | 8,302,029 | +0.10(+2.44%) |
Oct 22, 2019 | 4.087 | 4.160 | 3.919 | 4.132 | 7,085,412 | +0.08(+1.93%) |
Oct 21, 2019 | 4.115 | 4.165 | 4.020 | 4.053 | 8,696,368 | -0.02(-0.55%) |
Oct 18, 2019 | 4.199 | 4.266 | 4.042 | 4.076 | 10,832,175 | -0.12(-2.93%) |
Oct 17, 2019 | 4.076 | 4.204 | 4.048 | 4.199 | 5,366,376 | +0.15(+3.73%) |
Oct 16, 2019 | 4.143 | 4.221 | 4.037 | 4.048 | 5,417,901 | -0.12(-2.82%) |
Oct 15, 2019 | 4.137 | 4.294 | 3.953 | 4.165 | 7,477,612 | +0.02(+0.54%) |
Oct 14, 2019 | 4.081 | 4.160 | 3.986 | 4.143 | 6,277,820 | +0.05(+1.23%) |
Oct 11, 2019 | 4.048 | 4.154 | 4.026 | 4.093 | 6,136,438 | +0.07(+1.67%) |
Oct 10, 2019 | 3.880 | 4.026 | 3.863 | 4.026 | 6,452,959 | +0.17(+4.50%) |
Oct 09, 2019 | 3.835 | 3.936 | 3.780 | 3.852 | 7,352,361 | +0.06(+1.62%) |
Oct 08, 2019 | 3.925 | 3.986 | 3.791 | 3.791 | 6,273,651 | -0.19(-4.78%) |
Oct 07, 2019 | 3.953 | 4.026 | 3.905 | 3.981 | 6,684,343 | +0.02(+0.56%) |
Oct 04, 2019 | 3.942 | 4.014 | 3.886 | 3.958 | 9,958,991 | +0.02(+0.57%) |
Oct 03, 2019 | 3.986 | 4.076 | 3.891 | 3.936 | 7,875,621 | -0.07(-1.68%) |
Oct 02, 2019 | 3.986 | 4.009 | 3.886 | 4.003 | 7,223,122 | +0.00(+0.00%) |
Oct 01, 2019 | 4.143 | 4.176 | 3.998 | 4.003 | 10,403,192 | -0.13(-3.24%) |
Sep 30, 2019 | 4.149 | 4.238 | 4.098 | 4.137 | 9,983,290 | -0.01(-0.27%) |
Sep 27, 2019 | 4.126 | 4.266 | 4.070 | 4.149 | 8,980,280 | +0.00(+0.00%) |
Sep 26, 2019 | 4.009 | 4.176 | 3.942 | 4.149 | 11,556,075 | +0.09(+2.20%) |
Sep 25, 2019 | 3.936 | 4.070 | 3.914 | 4.059 | 9,532,672 | +0.12(+3.13%) |
Sep 24, 2019 | 4.087 | 4.098 | 3.914 | 3.936 | 15,715,436 | -0.15(-3.56%) |
Sep 23, 2019 | 4.076 | 4.135 | 4.009 | 4.081 | 16,818,182 | -0.03(-0.68%) |
Sep 20, 2019 | 4.037 | 4.176 | 3.975 | 4.109 | 79,773,520 | +0.08(+2.08%) |
Sep 19, 2019 | 4.316 | 4.361 | 4.003 | 4.026 | 15,450,244 | -0.28(-6.49%) |
Sep 18, 2019 | 4.199 | 4.381 | 4.174 | 4.305 | 10,871,962 | +0.08(+1.85%) |
Sep 17, 2019 | 4.305 | 4.403 | 4.149 | 4.227 | 15,752,558 | -0.11(-2.45%) |
Sep 16, 2019 | 4.277 | 4.417 | 4.176 | 4.333 | 19,927,514 | +0.30(+7.49%) |
Sep 13, 2019 | 3.992 | 4.115 | 3.992 | 4.031 | 15,652,398 | +0.06(+1.55%) |
Sep 12, 2019 | 4.137 | 4.199 | 3.958 | 3.970 | 12,226,855 | -0.20(-4.70%) |
Sep 11, 2019 | 4.070 | 4.204 | 3.970 | 4.165 | 15,740,256 | +0.13(+3.33%) |
Sep 10, 2019 | 4.048 | 4.277 | 4.026 | 4.031 | 13,345,117 | -0.02(-0.41%) |
Sep 09, 2019 | 3.830 | 4.143 | 3.830 | 4.048 | 28,330,538 | +0.31(+8.38%) |
Sep 06, 2019 | 3.919 | 3.942 | 3.679 | 3.735 | 21,905,630 | -0.26(-6.57%) |
Sep 05, 2019 | 4.076 | 4.193 | 3.992 | 3.998 | 12,555,100 | -0.03(-0.83%) |
Sep 04, 2019 | 3.919 | 4.070 | 3.914 | 4.031 | 7,694,489 | +0.15(+3.74%) |
Sep 03, 2019 | 3.936 | 3.944 | 3.841 | 3.886 | 8,501,602 | -0.09(-2.25%) |
Aug 30, 2019 | 4.048 | 4.087 | 3.919 | 3.975 | 7,602,895 | -0.05(-1.25%) |
Aug 29, 2019 | 3.914 | 4.065 | 3.914 | 4.026 | 6,429,524 | +0.14(+3.60%) |
Aug 28, 2019 | 3.830 | 3.930 | 3.774 | 3.886 | 7,343,153 | +0.08(+2.21%) |
Aug 27, 2019 | 3.970 | 3.992 | 3.724 | 3.802 | 8,315,053 | -0.16(-4.09%) |
Aug 26, 2019 | 4.070 | 4.098 | 3.958 | 3.964 | 4,186,609 | -0.06(-1.53%) |
Aug 23, 2019 | 4.260 | 4.277 | 3.964 | 4.026 | 5,724,886 | -0.15(-3.49%) |
Aug 22, 2019 | 4.300 | 4.305 | 4.149 | 4.171 | 4,781,428 | -0.10(-2.23%) |
Aug 21, 2019 | 4.333 | 4.467 | 4.238 | 4.266 | 8,180,715 | -0.07(-1.55%) |
Aug 20, 2019 | 4.316 | 4.383 | 4.244 | 4.333 | 8,925,938 | +0.01(+0.13%) |
Aug 19, 2019 | 4.232 | 4.400 | 4.210 | 4.327 | 12,383,073 | +0.12(+2.93%) |
Aug 16, 2019 | 4.126 | 4.383 | 4.121 | 4.204 | 15,657,942 | +0.10(+2.45%) |
Aug 15, 2019 | 3.852 | 4.126 | 3.757 | 4.104 | 14,891,300 | +0.25(+6.38%) |
Aug 14, 2019 | 4.020 | 4.026 | 3.659 | 3.858 | 23,450,390 | -0.18(-4.43%) |
Aug 13, 2019 | 3.930 | 4.076 | 3.925 | 4.037 | 17,169,366 | +0.10(+2.41%) |
Aug 12, 2019 | 4.121 | 4.165 | 3.936 | 3.942 | 9,643,979 | -0.11(-2.76%) |
Aug 09, 2019 | 4.288 | 4.288 | 4.003 | 4.053 | 14,731,637 | -0.23(-5.48%) |
Aug 08, 2019 | 4.411 | 4.456 | 4.210 | 4.288 | 9,023,637 | -0.08(-1.79%) |
Aug 07, 2019 | 4.288 | 4.423 | 4.204 | 4.367 | 13,326,845 | +0.01(+0.13%) |
Aug 06, 2019 | 4.462 | 4.540 | 4.260 | 4.361 | 13,585,647 | -0.06(-1.39%) |
Aug 05, 2019 | 4.557 | 4.571 | 4.423 | 4.423 | 9,441,685 | -0.23(-5.04%) |
Aug 02, 2019 | 4.696 | 4.847 | 4.534 | 4.657 | 10,598,587 | -0.06(-1.19%) |