Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.319 | 3.364 | 3.102 | 3.280 | 6,172,206 | -0.03(-0.89%) |
Oct 30, 2019 | 3.713 | 3.733 | 3.289 | 3.309 | 6,995,138 | -0.34(-9.43%) |
Oct 29, 2019 | 3.486 | 3.713 | 3.447 | 3.654 | 7,556,981 | +0.12(+3.34%) |
Oct 28, 2019 | 3.792 | 3.821 | 3.506 | 3.536 | 8,519,009 | -0.06(-1.64%) |
Oct 25, 2019 | 3.408 | 3.688 | 3.353 | 3.595 | 8,927,496 | +0.20(+5.80%) |
Oct 24, 2019 | 3.457 | 3.634 | 3.378 | 3.398 | 20,807,656 | +0.33(+10.58%) |
Oct 23, 2019 | 2.787 | 3.201 | 2.708 | 3.073 | 11,558,093 | +0.29(+10.25%) |
Oct 22, 2019 | 2.767 | 2.935 | 2.541 | 2.787 | 11,889,388 | +0.09(+3.28%) |
Oct 21, 2019 | 2.689 | 2.767 | 2.630 | 2.698 | 5,848,696 | +0.03(+1.11%) |
Oct 18, 2019 | 2.915 | 2.925 | 2.659 | 2.669 | 5,833,710 | -0.25(-8.45%) |
Oct 17, 2019 | 2.807 | 2.964 | 2.767 | 2.915 | 4,646,555 | +0.10(+3.50%) |
Oct 16, 2019 | 2.856 | 2.935 | 2.797 | 2.817 | 6,343,554 | -0.08(-2.72%) |
Oct 15, 2019 | 2.826 | 3.023 | 2.748 | 2.895 | 7,655,522 | +0.04(+1.38%) |
Oct 14, 2019 | 3.053 | 3.083 | 2.797 | 2.856 | 7,503,936 | -0.32(-9.94%) |
Oct 11, 2019 | 3.053 | 3.191 | 3.004 | 3.171 | 9,749,758 | +0.15(+4.89%) |
Oct 10, 2019 | 3.073 | 3.102 | 2.935 | 3.023 | 5,655,131 | -0.05(-1.60%) |
Oct 09, 2019 | 3.142 | 3.151 | 2.984 | 3.073 | 5,196,476 | -0.02(-0.64%) |
Oct 08, 2019 | 3.014 | 3.201 | 2.994 | 3.092 | 5,079,737 | +0.00(+0.00%) |
Oct 07, 2019 | 3.092 | 3.211 | 2.984 | 3.092 | 6,534,334 | -0.01(-0.32%) |
Oct 04, 2019 | 3.151 | 3.171 | 2.925 | 3.102 | 7,664,962 | +0.00(+0.00%) |
Oct 03, 2019 | 3.014 | 3.132 | 2.974 | 3.102 | 4,649,959 | +0.05(+1.61%) |
Oct 02, 2019 | 3.299 | 3.299 | 2.994 | 3.053 | 8,672,256 | -0.28(-8.28%) |
Oct 01, 2019 | 3.654 | 3.723 | 3.319 | 3.329 | 5,677,661 | -0.32(-8.65%) |
Sep 30, 2019 | 3.733 | 3.801 | 3.624 | 3.644 | 6,167,195 | -0.12(-3.14%) |
Sep 27, 2019 | 3.801 | 3.898 | 3.733 | 3.762 | 4,568,434 | -0.13(-3.29%) |
Sep 26, 2019 | 3.989 | 4.058 | 3.747 | 3.890 | 3,769,677 | -0.16(-3.89%) |
Sep 25, 2019 | 4.067 | 4.151 | 3.989 | 4.048 | 5,950,681 | -0.11(-2.61%) |
Sep 24, 2019 | 4.264 | 4.294 | 4.048 | 4.156 | 5,397,332 | -0.14(-3.21%) |
Sep 23, 2019 | 4.186 | 4.353 | 4.127 | 4.294 | 7,814,888 | +0.06(+1.40%) |
Sep 20, 2019 | 4.117 | 4.264 | 4.067 | 4.235 | 47,683,340 | +0.17(+4.12%) |
Sep 19, 2019 | 4.117 | 4.117 | 3.880 | 4.067 | 5,798,893 | +0.01(+0.24%) |
Sep 18, 2019 | 4.077 | 4.225 | 4.038 | 4.058 | 5,108,839 | -0.09(-2.14%) |
Sep 17, 2019 | 4.865 | 4.865 | 4.127 | 4.146 | 7,607,824 | -0.76(-15.46%) |
Sep 16, 2019 | 4.599 | 5.028 | 4.191 | 4.905 | 20,523,278 | +0.89(+22.06%) |
Sep 13, 2019 | 4.028 | 4.117 | 3.792 | 4.018 | 7,702,735 | +0.09(+2.26%) |
Sep 12, 2019 | 3.880 | 4.028 | 3.792 | 3.930 | 5,056,882 | -0.16(-3.86%) |
Sep 11, 2019 | 4.127 | 4.304 | 3.890 | 4.087 | 6,265,683 | +0.01(+0.24%) |
Sep 10, 2019 | 4.146 | 4.274 | 4.008 | 4.077 | 7,983,639 | -0.03(-0.72%) |
Sep 09, 2019 | 3.851 | 4.112 | 3.782 | 4.107 | 8,381,923 | +0.37(+10.03%) |
Sep 06, 2019 | 3.870 | 3.900 | 3.669 | 3.733 | 3,260,005 | -0.19(-4.77%) |
Sep 05, 2019 | 3.841 | 4.097 | 3.811 | 3.920 | 5,034,804 | +0.14(+3.65%) |
Sep 04, 2019 | 3.605 | 3.831 | 3.516 | 3.782 | 6,052,429 | +0.31(+8.78%) |
Sep 03, 2019 | 3.457 | 3.523 | 3.289 | 3.477 | 4,454,784 | -0.03(-0.84%) |
Aug 30, 2019 | 3.841 | 3.861 | 3.427 | 3.506 | 3,405,510 | -0.33(-8.72%) |
Aug 29, 2019 | 3.762 | 3.905 | 3.733 | 3.841 | 5,901,546 | +0.12(+3.17%) |
Aug 28, 2019 | 3.526 | 3.782 | 3.477 | 3.723 | 4,562,504 | +0.23(+6.48%) |
Aug 27, 2019 | 3.624 | 3.654 | 3.408 | 3.496 | 4,415,623 | -0.10(-2.74%) |
Aug 26, 2019 | 3.723 | 3.762 | 3.541 | 3.595 | 8,599,817 | +0.14(+3.99%) |
Aug 23, 2019 | 3.693 | 3.713 | 3.417 | 3.457 | 4,387,188 | -0.33(-8.83%) |
Aug 22, 2019 | 3.910 | 3.964 | 3.792 | 3.792 | 3,975,976 | -0.13(-3.27%) |
Aug 21, 2019 | 3.910 | 3.984 | 3.841 | 3.920 | 5,858,702 | +0.07(+1.79%) |
Aug 20, 2019 | 4.008 | 4.041 | 3.792 | 3.851 | 4,368,697 | -0.19(-4.63%) |
Aug 19, 2019 | 3.969 | 4.146 | 3.969 | 4.038 | 6,351,997 | +0.11(+2.76%) |
Aug 16, 2019 | 3.802 | 3.949 | 3.685 | 3.930 | 7,116,098 | +0.24(+6.65%) |
Aug 15, 2019 | 3.675 | 3.783 | 3.636 | 3.685 | 4,022,889 | -0.02(-0.53%) |
Aug 14, 2019 | 3.881 | 3.920 | 3.665 | 3.704 | 5,899,000 | -0.40(-9.79%) |
Aug 13, 2019 | 4.077 | 4.233 | 4.013 | 4.106 | 4,841,961 | +0.00(+0.00%) |
Aug 12, 2019 | 4.175 | 4.175 | 3.939 | 4.106 | 4,266,486 | +0.01(+0.24%) |
Aug 09, 2019 | 4.037 | 4.165 | 3.876 | 4.096 | 6,728,113 | +0.09(+2.20%) |
Aug 08, 2019 | 3.910 | 4.008 | 3.802 | 4.008 | 8,111,543 | +0.09(+2.25%) |
Aug 07, 2019 | 3.430 | 4.077 | 3.322 | 3.920 | 14,097,111 | -0.03(-0.74%) |
Aug 06, 2019 | 4.145 | 4.248 | 3.949 | 3.949 | 7,742,172 | -0.18(-4.28%) |
Aug 05, 2019 | 4.282 | 4.312 | 4.111 | 4.126 | 7,275,661 | -0.32(-7.27%) |
Aug 02, 2019 | 4.508 | 4.532 | 4.224 | 4.449 | 6,427,174 | -0.06(-1.30%) |