|
From 9/13/2019 to 12/6/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
12/6/2019 |
5.790 |
5.890 |
5.080 |
5.130 |
253,200 |
12/5/2019 |
5.620 |
5.900 |
5.170 |
5.730 |
240,400 |
12/4/2019 |
4.860 |
5.720 |
4.800 |
5.470 |
231,500 |
12/3/2019 |
4.900 |
5.300 |
4.750 |
4.830 |
245,900 |
12/2/2019 |
5.200 |
5.230 |
4.539 |
4.935 |
260,300 |
11/29/2019 |
5.070 |
5.600 |
5.070 |
5.220 |
78,100 |
11/27/2019 |
4.580 |
5.314 |
4.530 |
5.070 |
206,900 |
11/26/2019 |
4.780 |
4.790 |
4.495 |
4.560 |
110,500 |
11/25/2019 |
4.750 |
4.949 |
4.620 |
4.790 |
150,600 |
11/22/2019 |
4.640 |
4.970 |
4.451 |
4.720 |
115,200 |
11/21/2019 |
5.100 |
5.120 |
4.550 |
4.600 |
256,900 |
11/20/2019 |
4.350 |
5.320 |
4.326 |
5.070 |
535,500 |
11/19/2019 |
4.110 |
4.890 |
4.100 |
4.280 |
283,000 |
11/18/2019 |
4.210 |
4.370 |
4.020 |
4.090 |
160,500 |
11/15/2019 |
4.100 |
4.300 |
4.030 |
4.220 |
115,000 |
11/14/2019 |
4.210 |
4.468 |
4.030 |
4.060 |
188,700 |
11/13/2019 |
4.250 |
4.350 |
4.110 |
4.210 |
144,000 |
11/12/2019 |
4.450 |
4.510 |
4.240 |
4.370 |
253,900 |
11/11/2019 |
4.440 |
4.550 |
4.180 |
4.500 |
131,200 |
11/8/2019 |
4.750 |
4.840 |
4.420 |
4.480 |
132,500 |
11/7/2019 |
5.100 |
5.300 |
4.660 |
4.770 |
291,100 |
11/6/2019 |
5.630 |
6.000 |
4.868 |
5.140 |
600,900 |
11/5/2019 |
7.050 |
7.180 |
6.151 |
6.550 |
407,900 |
11/4/2019 |
7.260 |
8.000 |
6.030 |
7.035 |
818,000 |
11/1/2019 |
5.470 |
7.250 |
5.150 |
7.005 |
1,837,500 |
10/31/2019 |
3.380 |
6.670 |
3.300 |
6.090 |
1,749,700 |
10/30/2019 |
3.190 |
3.450 |
2.870 |
3.380 |
272,600 |
10/29/2019 |
3.320 |
3.510 |
3.170 |
3.190 |
75,700 |
10/28/2019 |
3.380 |
3.640 |
3.300 |
3.330 |
107,600 |
10/25/2019 |
3.330 |
3.820 |
3.320 |
3.350 |
92,400 |
10/24/2019 |
3.570 |
3.680 |
3.330 |
3.350 |
83,100 |
10/23/2019 |
3.780 |
3.990 |
3.480 |
3.550 |
92,300 |
10/22/2019 |
3.880 |
4.050 |
3.710 |
3.780 |
30,700 |
10/21/2019 |
3.880 |
4.157 |
3.880 |
3.930 |
60,300 |
10/18/2019 |
4.070 |
4.070 |
3.770 |
3.790 |
84,700 |
10/17/2019 |
4.160 |
4.333 |
4.079 |
4.100 |
45,000 |
10/16/2019 |
4.170 |
4.350 |
4.090 |
4.140 |
59,300 |
10/15/2019 |
3.680 |
4.220 |
3.570 |
4.170 |
89,800 |
10/14/2019 |
4.120 |
4.185 |
3.740 |
3.780 |
95,500 |
10/11/2019 |
3.620 |
4.330 |
3.590 |
4.140 |
156,600 |
10/10/2019 |
3.500 |
3.770 |
3.450 |
3.560 |
96,900 |
10/9/2019 |
3.780 |
3.780 |
3.400 |
3.520 |
96,300 |
10/8/2019 |
3.680 |
3.950 |
3.650 |
3.730 |
81,900 |
10/7/2019 |
3.610 |
3.780 |
3.180 |
3.720 |
243,800 |
10/4/2019 |
4.000 |
4.070 |
3.550 |
3.610 |
131,700 |
10/3/2019 |
4.050 |
4.160 |
3.900 |
3.990 |
66,600 |
10/2/2019 |
4.000 |
4.120 |
3.920 |
4.040 |
112,000 |
10/1/2019 |
4.570 |
4.570 |
4.060 |
4.080 |
71,100 |
9/30/2019 |
4.500 |
4.580 |
4.310 |
4.520 |
88,000 |
9/27/2019 |
4.390 |
4.650 |
4.390 |
4.500 |
125,600 |
9/26/2019 |
4.720 |
5.585 |
4.230 |
4.370 |
219,400 |
9/25/2019 |
5.320 |
5.320 |
4.490 |
4.690 |
214,600 |
9/24/2019 |
5.520 |
5.650 |
5.090 |
5.340 |
99,900 |
9/23/2019 |
6.200 |
6.290 |
5.430 |
5.560 |
136,400 |
9/20/2019 |
6.330 |
6.600 |
6.140 |
6.160 |
343,500 |
9/19/2019 |
6.500 |
6.772 |
6.300 |
6.330 |
62,500 |
9/18/2019 |
6.530 |
6.530 |
6.360 |
6.480 |
64,500 |
9/17/2019 |
6.430 |
6.730 |
6.300 |
6.490 |
71,400 |
9/16/2019 |
6.340 |
6.560 |
6.320 |
6.450 |
49,400 |
9/13/2019 |
6.500 |
6.640 |
6.210 |
6.380 |
61,800 |
|
|
|
|
|