Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.230 | 3.240 | 3.070 | 3.080 | 3,609,803 | -0.10(-3.14%) |
Oct 30, 2019 | 3.190 | 3.300 | 3.130 | 3.180 | 7,032,821 | +0.04(+1.27%) |
Oct 29, 2019 | 2.920 | 3.150 | 2.860 | 3.140 | 6,127,212 | +0.22(+7.53%) |
Oct 28, 2019 | 2.980 | 3.070 | 2.900 | 2.920 | 4,214,981 | -0.04(-1.22%) |
Oct 25, 2019 | 3.120 | 3.190 | 2.920 | 2.956 | 4,033,100 | -0.16(-5.26%) |
Oct 24, 2019 | 3.040 | 3.210 | 2.990 | 3.120 | 6,752,503 | +0.12(+4.00%) |
Oct 23, 2019 | 3.050 | 3.080 | 2.790 | 3.000 | 20,691,012 | -0.25(-7.69%) |
Oct 22, 2019 | 3.500 | 3.510 | 3.240 | 3.250 | 7,613,297 | -0.25(-7.14%) |
Oct 21, 2019 | 3.540 | 3.560 | 3.500 | 3.500 | 1,250,724 | -0.04(-1.13%) |
Oct 18, 2019 | 3.520 | 3.560 | 3.480 | 3.540 | 2,459,900 | +0.02(+0.57%) |
Oct 17, 2019 | 3.520 | 3.540 | 3.440 | 3.520 | 3,903,022 | +0.02(+0.43%) |
Oct 16, 2019 | 3.570 | 3.570 | 3.480 | 3.505 | 2,278,146 | -0.02(-0.43%) |
Oct 15, 2019 | 3.510 | 3.560 | 3.440 | 3.520 | 3,127,316 | +0.01(+0.28%) |
Oct 14, 2019 | 3.570 | 3.600 | 3.480 | 3.510 | 2,133,683 | -0.07(-1.96%) |
Oct 11, 2019 | 3.650 | 3.680 | 3.520 | 3.580 | 5,193,300 | -0.06(-1.65%) |
Oct 10, 2019 | 3.680 | 3.710 | 3.610 | 3.640 | 2,534,166 | -0.03(-0.82%) |
Oct 09, 2019 | 3.710 | 3.740 | 3.660 | 3.670 | 2,736,489 | -0.02(-0.68%) |
Oct 08, 2019 | 3.740 | 3.740 | 3.650 | 3.695 | 4,533,772 | +0.00(+0.14%) |
Oct 07, 2019 | 3.560 | 3.740 | 3.440 | 3.690 | 9,027,594 | +0.13(+3.65%) |
Oct 04, 2019 | 3.440 | 3.570 | 3.360 | 3.560 | 6,535,900 | +0.16(+4.71%) |
Oct 03, 2019 | 3.400 | 3.500 | 3.380 | 3.400 | 5,737,773 | +0.03(+0.89%) |
Oct 02, 2019 | 3.540 | 3.550 | 3.340 | 3.370 | 8,353,905 | -0.23(-6.39%) |
Oct 01, 2019 | 3.810 | 3.830 | 3.480 | 3.600 | 10,112,297 | -0.20(-5.26%) |
Sep 30, 2019 | 3.730 | 3.950 | 3.720 | 3.800 | 12,537,083 | +0.12(+3.26%) |
Sep 27, 2019 | 3.630 | 3.800 | 3.610 | 3.680 | 4,001,200 | +0.04(+1.10%) |
Sep 26, 2019 | 3.780 | 3.850 | 3.600 | 3.640 | 9,741,928 | -0.16(-4.21%) |
Sep 25, 2019 | 3.870 | 3.890 | 3.780 | 3.800 | 4,473,396 | -0.08(-2.07%) |
Sep 24, 2019 | 4.010 | 4.030 | 3.880 | 3.880 | 5,614,142 | -0.13(-3.23%) |
Sep 23, 2019 | 3.950 | 4.020 | 3.830 | 4.010 | 6,978,995 | +0.10(+2.56%) |
Sep 20, 2019 | 3.870 | 4.000 | 3.830 | 3.910 | 5,349,400 | +0.04(+1.03%) |
Sep 19, 2019 | 4.020 | 4.090 | 3.185 | 3.870 | 15,415,909 | -0.16(-3.97%) |
Sep 18, 2019 | 3.910 | 4.100 | 3.900 | 4.030 | 9,567,994 | +0.08(+2.03%) |
Sep 17, 2019 | 3.980 | 4.230 | 3.910 | 3.950 | 23,123,650 | -0.05(-1.25%) |
Sep 16, 2019 | 3.840 | 4.000 | 3.680 | 4.000 | 21,198,316 | +0.16(+4.17%) |
Sep 13, 2019 | 3.650 | 3.850 | 3.630 | 3.840 | 19,605,600 | +0.27(+7.56%) |
Sep 12, 2019 | 3.590 | 3.750 | 3.520 | 3.570 | 13,128,208 | +0.07(+2.00%) |
Sep 11, 2019 | 3.320 | 3.660 | 3.110 | 3.500 | 23,139,028 | +0.12(+3.55%) |
Sep 10, 2019 | 3.940 | 4.020 | 3.170 | 3.380 | 34,039,704 | -0.49(-12.66%) |
Sep 09, 2019 | 3.410 | 3.960 | 3.150 | 3.870 | 72,751,512 | +1.16(+42.80%) |
Sep 06, 2019 | 2.820 | 2.820 | 2.510 | 2.710 | 20,813,200 | -0.26(-8.75%) |
Sep 05, 2019 | 2.970 | 3.070 | 2.860 | 2.970 | 11,709,759 | +0.05(+1.71%) |
Sep 04, 2019 | 2.870 | 2.960 | 2.840 | 2.920 | 5,209,432 | +0.08(+2.82%) |
Sep 03, 2019 | 2.770 | 2.860 | 2.770 | 2.840 | 2,437,862 | +0.02(+0.71%) |
Aug 30, 2019 | 2.810 | 2.860 | 2.770 | 2.820 | 3,430,500 | +0.05(+1.81%) |
Aug 29, 2019 | 2.720 | 2.810 | 2.720 | 2.770 | 2,250,711 | +0.04(+1.47%) |
Aug 28, 2019 | 2.690 | 2.760 | 2.670 | 2.730 | 2,242,440 | +0.04(+1.49%) |
Aug 27, 2019 | 2.790 | 2.830 | 2.630 | 2.690 | 4,079,319 | -0.11(-3.93%) |
Aug 26, 2019 | 2.830 | 2.880 | 2.720 | 2.800 | 4,385,222 | -0.02(-0.71%) |
Aug 23, 2019 | 2.830 | 2.950 | 2.760 | 2.820 | 10,513,299 | +0.02(+0.71%) |
Aug 22, 2019 | 2.540 | 2.810 | 2.520 | 2.800 | 17,563,164 | +0.35(+14.52%) |
Aug 21, 2019 | 2.270 | 2.450 | 2.210 | 2.445 | 3,231,557 | +0.18(+8.18%) |
Aug 20, 2019 | 2.320 | 2.320 | 2.260 | 2.260 | 964,302 | -0.04(-1.73%) |
Aug 19, 2019 | 2.300 | 2.310 | 2.280 | 2.300 | 955,580 | +0.02(+0.88%) |
Aug 16, 2019 | 2.260 | 2.300 | 2.230 | 2.280 | 547,000 | +0.00(+0.22%) |
Aug 15, 2019 | 2.240 | 2.300 | 2.230 | 2.275 | 1,425,368 | +0.02(+1.11%) |
Aug 14, 2019 | 2.310 | 2.330 | 2.200 | 2.250 | 2,854,357 | -0.07(-3.02%) |
Aug 13, 2019 | 2.240 | 2.390 | 2.240 | 2.320 | 2,435,495 | +0.07(+3.11%) |
Aug 12, 2019 | 2.290 | 2.310 | 2.220 | 2.250 | 1,858,139 | -0.04(-1.75%) |
Aug 09, 2019 | 2.330 | 2.350 | 2.250 | 2.290 | 1,883,200 | +0.02(+0.88%) |
Aug 08, 2019 | 2.250 | 2.380 | 2.250 | 2.270 | 1,354,364 | -0.05(-2.16%) |
Aug 07, 2019 | 2.350 | 2.360 | 2.250 | 2.320 | 1,370,818 | -0.03(-1.28%) |
Aug 06, 2019 | 2.100 | 2.370 | 2.090 | 2.350 | 5,319,498 | +0.25(+11.90%) |
Aug 05, 2019 | 2.060 | 2.160 | 2.040 | 2.100 | 3,160,779 | -0.07(-3.23%) |
Aug 02, 2019 | 2.200 | 2.220 | 2.150 | 2.170 | 2,669,400 | -0.04(-2.03%) |