Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.400 | 3.400 | 3.080 | 3.170 | 3,882,886 | -0.23(-6.76%) |
Oct 30, 2019 | 3.700 | 3.770 | 3.360 | 3.400 | 3,059,107 | -0.31(-8.36%) |
Oct 29, 2019 | 3.760 | 3.880 | 3.550 | 3.710 | 5,077,188 | -0.24(-6.08%) |
Oct 28, 2019 | 3.060 | 4.030 | 2.930 | 3.950 | 14,266,539 | +0.95(+31.67%) |
Oct 25, 2019 | 3.060 | 3.160 | 3.000 | 3.000 | 2,449,700 | -0.09(-2.91%) |
Oct 24, 2019 | 3.210 | 3.290 | 3.060 | 3.090 | 2,803,779 | -0.11(-3.44%) |
Oct 23, 2019 | 3.450 | 3.480 | 3.200 | 3.200 | 2,188,879 | -0.24(-6.98%) |
Oct 22, 2019 | 3.500 | 3.600 | 3.380 | 3.440 | 2,498,620 | +0.00(+0.00%) |
Oct 21, 2019 | 3.360 | 3.600 | 3.310 | 3.440 | 1,648,213 | +0.10(+2.99%) |
Oct 18, 2019 | 3.700 | 3.750 | 3.290 | 3.340 | 3,365,800 | -0.32(-8.74%) |
Oct 17, 2019 | 3.260 | 3.760 | 3.210 | 3.660 | 3,907,742 | +0.46(+14.38%) |
Oct 16, 2019 | 3.230 | 3.320 | 3.190 | 3.200 | 1,860,692 | +0.00(+0.00%) |
Oct 15, 2019 | 3.110 | 3.330 | 3.010 | 3.200 | 4,087,476 | +0.08(+2.56%) |
Oct 14, 2019 | 3.300 | 3.360 | 3.110 | 3.120 | 2,080,853 | -0.15(-4.73%) |
Oct 11, 2019 | 3.210 | 3.370 | 3.170 | 3.275 | 3,162,800 | +0.10(+3.31%) |
Oct 10, 2019 | 3.220 | 3.395 | 3.120 | 3.170 | 3,589,083 | -0.02(-0.63%) |
Oct 09, 2019 | 3.180 | 3.270 | 3.130 | 3.190 | 4,356,354 | +0.03(+0.95%) |
Oct 08, 2019 | 3.500 | 3.550 | 3.140 | 3.160 | 4,160,439 | -0.44(-12.22%) |
Oct 07, 2019 | 3.700 | 3.710 | 3.570 | 3.600 | 2,372,050 | -0.11(-2.96%) |
Oct 04, 2019 | 3.850 | 3.885 | 3.700 | 3.710 | 2,104,900 | -0.15(-3.89%) |
Oct 03, 2019 | 4.020 | 4.080 | 3.740 | 3.860 | 2,982,406 | -0.19(-4.69%) |
Oct 02, 2019 | 3.950 | 4.130 | 3.700 | 4.050 | 2,722,332 | +0.05(+1.25%) |
Oct 01, 2019 | 3.910 | 4.220 | 3.830 | 4.000 | 2,810,279 | +0.07(+1.78%) |
Sep 30, 2019 | 4.090 | 4.130 | 3.760 | 3.930 | 4,081,234 | -0.07(-1.75%) |
Sep 27, 2019 | 4.020 | 4.330 | 3.970 | 4.000 | 4,320,300 | -0.01(-0.25%) |
Sep 26, 2019 | 4.160 | 4.240 | 4.000 | 4.010 | 2,405,976 | -0.17(-4.07%) |
Sep 25, 2019 | 4.270 | 4.430 | 4.080 | 4.180 | 2,701,035 | -0.09(-2.11%) |
Sep 24, 2019 | 4.450 | 4.450 | 3.970 | 4.270 | 6,227,527 | -0.32(-6.97%) |
Sep 23, 2019 | 4.760 | 4.870 | 4.560 | 4.590 | 3,366,295 | -0.15(-3.16%) |
Sep 20, 2019 | 4.800 | 5.040 | 4.725 | 4.740 | 10,721,899 | -0.13(-2.67%) |
Sep 19, 2019 | 5.170 | 5.250 | 4.820 | 4.870 | 5,133,013 | -0.27(-5.25%) |
Sep 18, 2019 | 5.310 | 5.350 | 5.000 | 5.140 | 7,517,675 | -0.20(-3.75%) |
Sep 17, 2019 | 5.640 | 5.650 | 5.160 | 5.340 | 4,300,205 | -0.31(-5.49%) |
Sep 16, 2019 | 5.420 | 5.680 | 5.200 | 5.650 | 3,135,265 | +0.24(+4.44%) |
Sep 13, 2019 | 5.760 | 5.860 | 5.410 | 5.410 | 3,102,000 | -0.30(-5.25%) |
Sep 12, 2019 | 6.190 | 6.200 | 5.530 | 5.710 | 3,851,996 | -0.32(-5.31%) |
Sep 11, 2019 | 6.000 | 6.070 | 5.770 | 6.030 | 4,580,579 | +0.03(+0.50%) |
Sep 10, 2019 | 5.290 | 6.000 | 5.280 | 6.000 | 4,749,012 | +0.71(+13.42%) |
Sep 09, 2019 | 5.290 | 5.320 | 5.060 | 5.290 | 3,127,465 | +0.02(+0.38%) |
Sep 06, 2019 | 5.230 | 5.550 | 5.130 | 5.270 | 1,846,800 | +0.05(+0.96%) |
Sep 05, 2019 | 5.230 | 5.260 | 5.010 | 5.220 | 1,526,330 | +0.10(+1.95%) |
Sep 04, 2019 | 5.210 | 5.290 | 5.040 | 5.120 | 2,355,430 | -0.06(-1.16%) |
Sep 03, 2019 | 5.550 | 5.650 | 5.140 | 5.180 | 2,908,717 | -0.43(-7.66%) |
Aug 30, 2019 | 5.750 | 5.750 | 5.514 | 5.610 | 1,611,800 | -0.15(-2.60%) |
Aug 29, 2019 | 5.780 | 5.810 | 5.400 | 5.760 | 3,050,081 | +0.03(+0.52%) |
Aug 28, 2019 | 5.500 | 5.790 | 5.360 | 5.730 | 1,958,626 | +0.21(+3.80%) |
Aug 27, 2019 | 6.090 | 6.160 | 5.510 | 5.520 | 3,968,051 | -0.52(-8.61%) |
Aug 26, 2019 | 6.010 | 6.090 | 5.890 | 6.040 | 2,305,888 | +0.09(+1.51%) |
Aug 23, 2019 | 5.850 | 6.100 | 5.805 | 5.950 | 1,993,900 | +0.06(+1.02%) |
Aug 22, 2019 | 6.060 | 6.090 | 5.850 | 5.890 | 2,723,132 | -0.17(-2.81%) |
Aug 21, 2019 | 6.120 | 6.120 | 5.930 | 6.060 | 2,560,567 | +0.03(+0.50%) |
Aug 20, 2019 | 6.000 | 6.090 | 5.820 | 6.030 | 3,591,887 | +0.08(+1.34%) |
Aug 19, 2019 | 5.900 | 6.070 | 5.720 | 5.950 | 4,222,955 | +0.35(+6.25%) |
Aug 16, 2019 | 5.460 | 5.850 | 5.450 | 5.600 | 5,799,600 | +0.40(+7.69%) |
Aug 15, 2019 | 5.310 | 5.450 | 4.980 | 5.200 | 5,947,576 | -0.14(-2.62%) |
Aug 14, 2019 | 5.510 | 5.780 | 5.330 | 5.340 | 6,031,496 | -0.35(-6.15%) |
Aug 13, 2019 | 5.400 | 5.770 | 5.360 | 5.690 | 6,623,008 | +0.02(+0.35%) |
Aug 12, 2019 | 5.690 | 6.030 | 5.580 | 5.670 | 7,784,352 | -0.01(-0.18%) |
Aug 09, 2019 | 5.680 | 5.870 | 5.200 | 5.680 | 12,857,400 | -0.15(-2.57%) |
Aug 08, 2019 | 7.760 | 7.770 | 5.450 | 5.830 | 20,710,510 | -3.14(-35.01%) |
Aug 07, 2019 | 9.250 | 9.350 | 8.840 | 8.970 | 1,633,474 | -0.45(-4.78%) |
Aug 06, 2019 | 8.970 | 9.500 | 8.850 | 9.420 | 2,169,981 | +0.56(+6.32%) |
Aug 05, 2019 | 9.000 | 9.240 | 8.510 | 8.860 | 2,745,025 | -0.40(-4.32%) |
Aug 02, 2019 | 8.460 | 9.370 | 8.350 | 9.260 | 3,084,100 | +0.39(+4.40%) |