Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.940 | 3.020 | 2.940 | 2.940 | 22,748 | -0.01(-0.34%) |
Oct 30, 2019 | 3.090 | 3.240 | 2.930 | 2.950 | 65,419 | -0.08(-2.64%) |
Oct 29, 2019 | 3.300 | 3.300 | 3.030 | 3.030 | 33,913 | -0.24(-7.34%) |
Oct 28, 2019 | 3.680 | 4.350 | 3.150 | 3.270 | 353,646 | +0.01(+0.31%) |
Oct 25, 2019 | 2.940 | 3.400 | 2.940 | 3.260 | 176,000 | +0.22(+7.24%) |
Oct 24, 2019 | 2.910 | 3.040 | 2.900 | 3.040 | 15,288 | +0.05(+1.67%) |
Oct 23, 2019 | 2.960 | 3.070 | 2.900 | 2.990 | 20,005 | +0.05(+1.70%) |
Oct 22, 2019 | 3.090 | 3.100 | 2.940 | 2.940 | 17,606 | -0.15(-4.85%) |
Oct 21, 2019 | 2.990 | 3.100 | 2.922 | 3.090 | 11,553 | +0.08(+2.66%) |
Oct 18, 2019 | 3.100 | 3.490 | 3.010 | 3.010 | 128,100 | -0.04(-1.31%) |
Oct 17, 2019 | 2.965 | 3.180 | 2.965 | 3.050 | 44,725 | +0.01(+0.29%) |
Oct 16, 2019 | 2.900 | 3.280 | 2.810 | 3.041 | 172,148 | +0.18(+6.34%) |
Oct 15, 2019 | 2.830 | 2.949 | 2.700 | 2.860 | 27,792 | -0.03(-1.04%) |
Oct 14, 2019 | 2.866 | 2.968 | 2.810 | 2.890 | 5,553 | -0.04(-1.37%) |
Oct 11, 2019 | 2.780 | 3.000 | 2.700 | 2.930 | 18,800 | +0.11(+3.90%) |
Oct 10, 2019 | 2.830 | 3.040 | 2.820 | 2.820 | 22,304 | -0.06(-2.08%) |
Oct 09, 2019 | 2.873 | 2.884 | 2.850 | 2.880 | 3,693 | -0.02(-0.76%) |
Oct 08, 2019 | 2.980 | 3.420 | 2.800 | 2.902 | 92,084 | +0.00(+0.08%) |
Oct 07, 2019 | 2.870 | 3.120 | 2.790 | 2.900 | 52,743 | +0.00(+0.00%) |
Oct 04, 2019 | 2.800 | 3.030 | 2.750 | 2.900 | 40,600 | +0.11(+3.94%) |
Oct 03, 2019 | 2.630 | 3.040 | 2.600 | 2.790 | 90,799 | +0.04(+1.45%) |
Oct 02, 2019 | 2.770 | 2.840 | 2.460 | 2.750 | 68,977 | +0.14(+5.36%) |
Oct 01, 2019 | 2.960 | 3.550 | 2.580 | 2.610 | 37,977 | -0.05(-1.88%) |
Sep 30, 2019 | 2.670 | 2.952 | 2.605 | 2.660 | 42,178 | -0.16(-5.67%) |
Sep 27, 2019 | 3.100 | 3.190 | 2.800 | 2.820 | 23,800 | -0.30(-9.62%) |
Sep 26, 2019 | 3.150 | 3.150 | 3.030 | 3.120 | 9,994 | -0.03(-0.95%) |
Sep 25, 2019 | 3.080 | 3.160 | 3.020 | 3.150 | 11,604 | +0.06(+1.94%) |
Sep 24, 2019 | 3.270 | 3.320 | 3.090 | 3.090 | 12,862 | -0.21(-6.36%) |
Sep 23, 2019 | 3.270 | 3.470 | 3.150 | 3.300 | 41,737 | -0.01(-0.43%) |
Sep 20, 2019 | 3.340 | 3.368 | 3.240 | 3.314 | 18,400 | -0.10(-2.80%) |
Sep 19, 2019 | 3.500 | 3.565 | 3.294 | 3.410 | 95,146 | +0.01(+0.29%) |
Sep 18, 2019 | 3.400 | 3.770 | 3.265 | 3.400 | 112,941 | +0.00(+0.00%) |
Sep 17, 2019 | 3.150 | 3.450 | 2.940 | 3.400 | 201,327 | +0.28(+8.97%) |
Sep 16, 2019 | 2.950 | 3.190 | 2.770 | 3.120 | 70,358 | +0.20(+6.85%) |
Sep 13, 2019 | 2.900 | 3.000 | 2.810 | 2.920 | 20,000 | +0.01(+0.34%) |
Sep 12, 2019 | 3.120 | 3.370 | 2.880 | 2.910 | 134,235 | -0.21(-6.73%) |
Sep 11, 2019 | 2.890 | 3.250 | 2.890 | 3.120 | 137,866 | +0.27(+9.47%) |
Sep 10, 2019 | 2.830 | 2.940 | 2.620 | 2.850 | 129,735 | -0.07(-2.40%) |
Sep 09, 2019 | 2.870 | 3.100 | 2.690 | 2.920 | 58,698 | +0.10(+3.55%) |
Sep 06, 2019 | 2.920 | 3.040 | 2.780 | 2.820 | 75,800 | -0.12(-4.08%) |
Sep 05, 2019 | 3.130 | 3.204 | 2.910 | 2.940 | 118,130 | -0.25(-7.84%) |
Sep 04, 2019 | 3.500 | 3.500 | 3.120 | 3.190 | 84,526 | -0.19(-5.62%) |
Sep 03, 2019 | 3.510 | 3.770 | 3.350 | 3.380 | 58,062 | -0.42(-11.05%) |
Aug 30, 2019 | 3.820 | 4.200 | 3.560 | 3.800 | 163,300 | -0.02(-0.52%) |
Aug 29, 2019 | 4.570 | 4.750 | 3.800 | 3.820 | 258,273 | -0.93(-19.58%) |
Aug 28, 2019 | 4.590 | 4.950 | 4.480 | 4.750 | 142,571 | -0.25(-5.00%) |
Aug 27, 2019 | 4.450 | 5.670 | 4.280 | 5.000 | 690,445 | +0.27(+5.71%) |
Aug 26, 2019 | 6.850 | 7.370 | 4.540 | 4.730 | 3,640,305 | -1.53(-24.44%) |
Aug 23, 2019 | 3.260 | 6.750 | 3.260 | 6.260 | 24,350,200 | +4.29(+217.77%) |
Aug 22, 2019 | 1.960 | 1.970 | 1.880 | 1.970 | 61,214 | +0.03(+1.55%) |
Aug 21, 2019 | 1.940 | 1.940 | 1.930 | 1.940 | 1,194 | -0.02(-1.02%) |
Aug 20, 2019 | 1.810 | 1.960 | 1.810 | 1.960 | 4,425 | +0.15(+8.29%) |
Aug 19, 2019 | 1.810 | 1.840 | 1.800 | 1.810 | 8,384 | -0.03(-1.44%) |
Aug 16, 2019 | 1.768 | 1.836 | 1.768 | 1.836 | 2,000 | +0.04(+2.02%) |
Aug 15, 2019 | 1.827 | 1.840 | 1.800 | 1.800 | 2,621 | -0.06(-3.23%) |
Aug 14, 2019 | 1.860 | 1.860 | 1.830 | 1.860 | 3,725 | -0.01(-0.53%) |
Aug 13, 2019 | 1.830 | 1.870 | 1.830 | 1.870 | 5,887 | -0.00(-0.27%) |
Aug 12, 2019 | 1.850 | 1.890 | 1.840 | 1.875 | 4,413 | +0.05(+3.02%) |
Aug 09, 2019 | 1.860 | 1.860 | 1.820 | 1.820 | 1,100 | -0.10(-5.21%) |
Aug 08, 2019 | 1.920 | 1.980 | 1.841 | 1.920 | 6,655 | -0.04(-2.04%) |
Aug 07, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 314 | +0.04(+2.08%) |
Aug 06, 2019 | 1.980 | 1.980 | 1.889 | 1.920 | 3,922 | -0.06(-3.03%) |
Aug 05, 2019 | 2.100 | 2.100 | 1.850 | 1.980 | 15,459 | -0.12(-5.71%) |
Aug 02, 2019 | 2.180 | 2.180 | 2.100 | 2.100 | 4,700 | -0.08(-3.67%) |