Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.700 | 2.780 | 2.610 | 2.720 | 264,388 | -0.02(-0.73%) |
Oct 30, 2019 | 2.670 | 2.747 | 2.600 | 2.740 | 115,825 | +0.04(+1.48%) |
Oct 29, 2019 | 2.620 | 2.730 | 2.560 | 2.700 | 313,318 | -0.02(-0.81%) |
Oct 28, 2019 | 2.770 | 2.930 | 2.620 | 2.722 | 335,718 | +0.03(+1.19%) |
Oct 25, 2019 | 2.695 | 2.765 | 2.670 | 2.690 | 130,600 | -0.05(-1.82%) |
Oct 24, 2019 | 2.670 | 2.800 | 2.660 | 2.740 | 110,271 | -0.03(-1.08%) |
Oct 23, 2019 | 2.815 | 2.835 | 2.610 | 2.770 | 192,518 | +0.00(+0.00%) |
Oct 22, 2019 | 2.826 | 2.900 | 2.710 | 2.770 | 162,534 | -0.07(-2.46%) |
Oct 21, 2019 | 3.000 | 3.000 | 2.749 | 2.840 | 269,740 | -0.09(-3.18%) |
Oct 18, 2019 | 2.950 | 2.955 | 2.700 | 2.933 | 249,200 | +0.10(+3.61%) |
Oct 17, 2019 | 2.550 | 2.850 | 2.515 | 2.831 | 442,816 | +0.33(+13.24%) |
Oct 16, 2019 | 2.620 | 2.620 | 2.470 | 2.500 | 209,853 | -0.10(-3.78%) |
Oct 15, 2019 | 2.540 | 2.698 | 2.400 | 2.598 | 469,735 | +0.05(+1.89%) |
Oct 14, 2019 | 2.701 | 2.850 | 2.520 | 2.550 | 109,238 | +0.04(+1.59%) |
Oct 11, 2019 | 2.460 | 2.700 | 2.270 | 2.510 | 392,200 | +0.11(+4.58%) |
Oct 10, 2019 | 2.420 | 2.560 | 2.039 | 2.400 | 853,956 | -0.10(-4.00%) |
Oct 09, 2019 | 2.520 | 2.600 | 2.440 | 2.500 | 305,769 | -0.03(-1.19%) |
Oct 08, 2019 | 2.813 | 2.850 | 2.518 | 2.530 | 678,369 | -0.31(-10.92%) |
Oct 07, 2019 | 2.975 | 3.071 | 2.780 | 2.840 | 390,396 | -0.15(-5.02%) |
Oct 04, 2019 | 3.372 | 3.480 | 2.847 | 2.990 | 361,000 | -0.18(-5.68%) |
Oct 03, 2019 | 3.240 | 3.380 | 3.113 | 3.170 | 597,147 | +0.04(+1.44%) |
Oct 02, 2019 | 2.900 | 3.160 | 2.690 | 3.125 | 650,876 | +0.21(+7.39%) |
Oct 01, 2019 | 3.086 | 3.170 | 2.800 | 2.910 | 703,744 | -0.28(-8.76%) |
Sep 30, 2019 | 3.410 | 3.470 | 2.988 | 3.189 | 607,632 | -0.31(-8.87%) |
Sep 27, 2019 | 3.780 | 3.980 | 3.290 | 3.500 | 511,900 | -0.27(-7.16%) |
Sep 26, 2019 | 3.700 | 3.980 | 3.650 | 3.770 | 431,653 | +0.19(+5.25%) |
Sep 25, 2019 | 3.720 | 3.805 | 3.496 | 3.582 | 330,539 | -0.13(-3.45%) |
Sep 24, 2019 | 3.730 | 3.940 | 3.650 | 3.710 | 338,300 | -0.18(-4.63%) |
Sep 23, 2019 | 4.050 | 4.125 | 3.713 | 3.890 | 737,807 | -0.18(-4.41%) |
Sep 20, 2019 | 4.260 | 4.270 | 4.010 | 4.069 | 342,400 | -0.20(-4.70%) |
Sep 19, 2019 | 4.498 | 4.610 | 4.190 | 4.270 | 293,579 | -0.15(-3.47%) |
Sep 18, 2019 | 4.596 | 4.730 | 4.394 | 4.423 | 307,232 | -0.14(-3.00%) |
Sep 17, 2019 | 4.750 | 4.920 | 4.522 | 4.560 | 177,923 | -0.22(-4.54%) |
Sep 16, 2019 | 5.000 | 5.000 | 4.650 | 4.777 | 192,093 | -0.14(-2.85%) |
Sep 13, 2019 | 5.130 | 5.140 | 4.760 | 4.917 | 207,300 | +0.07(+1.38%) |
Sep 12, 2019 | 5.075 | 5.124 | 4.800 | 4.850 | 343,379 | -0.27(-5.27%) |
Sep 11, 2019 | 5.402 | 5.402 | 5.097 | 5.120 | 209,201 | -0.23(-4.30%) |
Sep 10, 2019 | 5.410 | 5.550 | 5.200 | 5.350 | 268,729 | +0.01(+0.26%) |
Sep 09, 2019 | 5.512 | 5.600 | 5.250 | 5.336 | 243,513 | -0.14(-2.50%) |
Sep 06, 2019 | 5.435 | 5.580 | 5.380 | 5.473 | 257,400 | +0.06(+1.05%) |
Sep 05, 2019 | 5.820 | 5.820 | 5.320 | 5.416 | 296,674 | -0.15(-2.73%) |
Sep 04, 2019 | 5.390 | 5.690 | 5.032 | 5.568 | 331,146 | +0.46(+8.98%) |
Sep 03, 2019 | 4.990 | 5.120 | 4.700 | 5.109 | 290,614 | +0.24(+4.91%) |
Aug 30, 2019 | 4.600 | 4.870 | 4.450 | 4.870 | 181,900 | +0.33(+7.18%) |
Aug 29, 2019 | 4.470 | 4.750 | 4.470 | 4.544 | 167,070 | +0.09(+2.11%) |
Aug 28, 2019 | 4.422 | 4.780 | 4.084 | 4.450 | 213,288 | +0.11(+2.53%) |
Aug 27, 2019 | 4.461 | 4.600 | 4.000 | 4.340 | 486,018 | -0.13(-2.82%) |
Aug 26, 2019 | 4.679 | 4.790 | 4.261 | 4.466 | 413,400 | -0.14(-3.12%) |
Aug 23, 2019 | 4.548 | 4.722 | 4.530 | 4.610 | 112,000 | +0.02(+0.39%) |
Aug 22, 2019 | 4.852 | 4.915 | 4.520 | 4.592 | 251,964 | -0.24(-4.93%) |
Aug 21, 2019 | 4.910 | 5.000 | 4.826 | 4.830 | 312,964 | -0.07(-1.43%) |
Aug 20, 2019 | 4.886 | 5.020 | 4.727 | 4.900 | 669,852 | +0.08(+1.66%) |
Aug 19, 2019 | 5.100 | 5.190 | 4.700 | 4.820 | 337,579 | -0.25(-4.88%) |
Aug 16, 2019 | 4.995 | 5.110 | 4.850 | 5.067 | 349,800 | +0.25(+5.13%) |
Aug 15, 2019 | 5.324 | 5.350 | 4.650 | 4.820 | 627,567 | -0.41(-7.87%) |
Aug 14, 2019 | 5.650 | 5.690 | 5.200 | 5.231 | 311,378 | -0.49(-8.54%) |
Aug 13, 2019 | 5.400 | 5.900 | 5.214 | 5.720 | 353,615 | +0.47(+8.95%) |
Aug 12, 2019 | 5.380 | 5.530 | 5.243 | 5.250 | 370,187 | -0.15(-2.78%) |
Aug 09, 2019 | 5.427 | 5.600 | 5.322 | 5.400 | 492,200 | +0.14(+2.66%) |
Aug 08, 2019 | 5.250 | 5.290 | 5.100 | 5.260 | 240,923 | +0.03(+0.50%) |
Aug 07, 2019 | 5.520 | 5.520 | 5.190 | 5.234 | 208,540 | -0.15(-2.75%) |
Aug 06, 2019 | 5.700 | 5.734 | 5.370 | 5.382 | 177,781 | -0.27(-4.83%) |
Aug 05, 2019 | 5.860 | 5.860 | 5.500 | 5.655 | 133,882 | -0.07(-1.23%) |
Aug 02, 2019 | 5.290 | 5.857 | 5.177 | 5.725 | 276,800 | +0.44(+8.33%) |