Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.640 | 4.720 | 4.375 | 4.590 | 88,700 | -0.11(-2.34%) |
Nov 27, 2019 | 4.320 | 4.788 | 4.063 | 4.700 | 221,100 | -0.10(-2.08%) |
Nov 26, 2019 | 5.100 | 5.100 | 4.500 | 4.800 | 353,150 | -0.81(-14.44%) |
Nov 25, 2019 | 7.090 | 7.440 | 5.600 | 5.610 | 1,438,065 | -1.79(-24.19%) |
Nov 20, 2019 | 7.400 | 7.400 | 7.400 | 0 | +4.18(+130.16%) | |
Nov 19, 2019 | 3.590 | 3.600 | 3.215 | 3.215 | 11,153 | -0.30(-8.59%) |
Nov 18, 2019 | 3.550 | 3.600 | 3.330 | 3.517 | 19,564 | +0.35(+11.09%) |
Nov 15, 2019 | 3.185 | 3.185 | 3.100 | 3.166 | 3,300 | +0.01(+0.36%) |
Nov 14, 2019 | 3.300 | 3.300 | 3.155 | 3.155 | 6,248 | -0.15(-4.39%) |
Nov 13, 2019 | 2.825 | 3.312 | 2.825 | 3.300 | 27,241 | +0.42(+14.67%) |
Nov 12, 2019 | 2.750 | 2.878 | 2.750 | 2.878 | 2,046 | +0.04(+1.48%) |
Nov 11, 2019 | 2.920 | 2.920 | 2.822 | 2.836 | 8,995 | -0.14(-4.58%) |
Nov 08, 2019 | 3.000 | 3.000 | 2.930 | 2.972 | 15,400 | -0.21(-6.58%) |
Nov 07, 2019 | 3.030 | 3.590 | 3.000 | 3.181 | 4,106 | +0.19(+6.39%) |
Nov 06, 2019 | 2.769 | 3.100 | 2.769 | 2.990 | 3,211 | +0.03(+1.04%) |
Nov 05, 2019 | 2.860 | 3.090 | 2.860 | 2.959 | 7,012 | -0.09(-2.97%) |
Nov 04, 2019 | 3.090 | 3.100 | 2.980 | 3.050 | 6,327 | -0.04(-1.32%) |
Nov 01, 2019 | 3.065 | 3.091 | 3.065 | 3.091 | 300 | +0.02(+0.74%) |
Oct 31, 2019 | 3.068 | 3.068 | 3.068 | 87 | +0.00(+0.00%) | |
Oct 30, 2019 | 2.896 | 3.092 | 2.896 | 3.068 | 2,312 | -0.03(-1.03%) |
Oct 29, 2019 | 3.070 | 3.100 | 2.850 | 3.100 | 3,826 | -0.14(-4.32%) |
Oct 28, 2019 | 3.270 | 3.270 | 3.240 | 3.240 | 1,105 | -0.03(-0.80%) |
Oct 23, 2019 | 3.266 | 3.266 | 3.266 | 0 | +0.07(+2.07%) | |
Oct 22, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 1,165 | -0.02(-0.71%) |
Oct 21, 2019 | 3.223 | 3.223 | 3.223 | 3.223 | 329 | +0.07(+2.25%) |
Oct 18, 2019 | 3.152 | 3.152 | 3.152 | 3.152 | 200 | -0.18(-5.44%) |
Oct 17, 2019 | 3.530 | 3.530 | 3.030 | 3.333 | 1,718 | -0.02(-0.50%) |
Oct 16, 2019 | 3.350 | 3.350 | 3.350 | 70 | +0.00(+0.00%) | |
Oct 15, 2019 | 3.270 | 3.350 | 3.270 | 3.350 | 13,653 | +0.06(+1.69%) |
Oct 14, 2019 | 3.294 | 3.294 | 3.294 | 3.294 | 505 | +0.04(+1.34%) |
Oct 11, 2019 | 3.190 | 3.251 | 3.170 | 3.251 | 900 | -0.16(-4.68%) |
Oct 10, 2019 | 3.270 | 3.450 | 3.270 | 3.410 | 1,852 | +0.14(+4.28%) |
Oct 09, 2019 | 3.280 | 3.280 | 3.060 | 3.270 | 4,619 | -0.18(-5.10%) |
Oct 08, 2019 | 3.256 | 3.446 | 3.256 | 3.446 | 851 | -0.03(-0.99%) |
Oct 07, 2019 | 3.680 | 3.680 | 3.247 | 3.480 | 3,440 | -0.23(-6.20%) |
Oct 04, 2019 | 3.720 | 3.720 | 3.460 | 3.710 | 1,600 | +0.22(+6.30%) |
Oct 03, 2019 | 3.640 | 3.650 | 3.200 | 3.490 | 4,101 | -0.14(-3.86%) |
Oct 02, 2019 | 3.400 | 3.630 | 3.400 | 3.630 | 2,728 | -0.03(-0.82%) |
Oct 01, 2019 | 3.729 | 3.873 | 3.400 | 3.660 | 10,355 | -0.09(-2.40%) |
Sep 30, 2019 | 3.830 | 3.890 | 3.750 | 3.750 | 5,674 | -0.08(-2.09%) |
Sep 27, 2019 | 3.700 | 3.830 | 3.580 | 3.830 | 5,600 | +0.25(+6.98%) |
Sep 26, 2019 | 3.850 | 3.950 | 3.580 | 3.580 | 8,901 | +0.23(+6.84%) |
Sep 25, 2019 | 3.750 | 3.750 | 3.351 | 3.351 | 593 | -0.15(-4.26%) |
Sep 24, 2019 | 3.570 | 3.750 | 3.070 | 3.500 | 19,293 | -0.08(-2.23%) |
Sep 23, 2019 | 3.560 | 3.597 | 3.487 | 3.580 | 5,059 | +0.15(+4.37%) |
Sep 20, 2019 | 3.430 | 3.550 | 3.430 | 3.430 | 5,400 | +0.06(+1.88%) |
Sep 19, 2019 | 3.250 | 3.420 | 3.200 | 3.367 | 18,787 | +0.24(+7.56%) |
Sep 18, 2019 | 3.010 | 3.220 | 3.010 | 3.130 | 8,462 | +0.22(+7.56%) |
Sep 17, 2019 | 2.820 | 2.940 | 2.810 | 2.910 | 5,926 | +0.16(+5.82%) |
Sep 16, 2019 | 2.650 | 2.840 | 2.650 | 2.750 | 1,611 | +0.10(+3.77%) |
Sep 13, 2019 | 2.650 | 2.650 | 2.650 | 2.650 | 200 | +0.01(+0.38%) |
Sep 12, 2019 | 2.630 | 2.640 | 2.610 | 2.640 | 744 | +0.13(+5.18%) |
Sep 11, 2019 | 2.608 | 2.608 | 2.386 | 2.510 | 2,322 | -0.24(-8.72%) |
Sep 10, 2019 | 2.630 | 2.806 | 2.630 | 2.750 | 6,333 | +0.29(+11.68%) |
Sep 09, 2019 | 2.462 | 2.462 | 2.462 | 2.462 | 527 | +0.01(+0.30%) |
Sep 06, 2019 | 2.455 | 2.455 | 2.455 | 2.455 | 300 | -0.00(-0.02%) |
Sep 05, 2019 | 2.455 | 2.455 | 2.455 | 50 | +0.00(+0.00%) | |
Sep 04, 2019 | 2.455 | 2.455 | 2.455 | 179 | +0.00(+0.00%) |