Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.602 | 2.820 | 2.570 | 2.688 | 20,000 | +0.13(+5.00%) |
Nov 27, 2019 | 2.530 | 2.797 | 2.500 | 2.560 | 16,300 | -0.06(-2.29%) |
Nov 26, 2019 | 2.780 | 2.923 | 2.600 | 2.620 | 10,544 | -0.12(-4.38%) |
Nov 25, 2019 | 2.500 | 2.970 | 2.500 | 2.740 | 28,619 | +0.21(+8.42%) |
Nov 22, 2019 | 2.520 | 2.590 | 2.500 | 2.527 | 10,600 | +0.02(+0.69%) |
Nov 21, 2019 | 2.461 | 2.600 | 2.461 | 2.510 | 13,868 | -0.10(-3.83%) |
Nov 20, 2019 | 2.660 | 2.700 | 2.440 | 2.610 | 22,881 | -0.17(-6.07%) |
Nov 19, 2019 | 2.680 | 2.827 | 2.650 | 2.779 | 15,949 | +0.13(+4.81%) |
Nov 18, 2019 | 2.940 | 3.140 | 2.651 | 2.651 | 34,867 | -0.25(-8.58%) |
Nov 15, 2019 | 2.630 | 3.080 | 2.510 | 2.900 | 92,300 | +0.35(+13.73%) |
Nov 14, 2019 | 2.570 | 2.590 | 2.500 | 2.550 | 16,270 | +0.01(+0.39%) |
Nov 13, 2019 | 2.560 | 2.560 | 2.455 | 2.540 | 3,478 | +0.04(+1.60%) |
Nov 12, 2019 | 2.472 | 2.527 | 2.400 | 2.500 | 16,363 | -0.01(-0.40%) |
Nov 11, 2019 | 2.450 | 2.510 | 2.415 | 2.510 | 2,351 | -0.01(-0.52%) |
Nov 08, 2019 | 2.550 | 2.562 | 2.450 | 2.523 | 5,100 | +0.02(+0.93%) |
Nov 07, 2019 | 2.370 | 2.570 | 2.370 | 2.500 | 15,241 | +0.13(+5.49%) |
Nov 06, 2019 | 2.360 | 2.400 | 2.329 | 2.370 | 4,238 | +0.06(+2.59%) |
Nov 05, 2019 | 2.490 | 2.490 | 2.310 | 2.310 | 9,438 | -0.02(-0.87%) |
Nov 04, 2019 | 2.340 | 2.428 | 2.330 | 2.330 | 5,298 | -0.10(-4.10%) |
Nov 01, 2019 | 2.490 | 2.550 | 2.312 | 2.430 | 16,200 | -0.06(-2.41%) |
Oct 31, 2019 | 2.455 | 2.590 | 2.436 | 2.490 | 9,810 | +0.09(+3.89%) |
Oct 30, 2019 | 2.350 | 2.550 | 2.300 | 2.397 | 19,601 | +0.14(+6.05%) |
Oct 29, 2019 | 2.330 | 2.370 | 2.260 | 2.260 | 8,193 | -0.07(-3.00%) |
Oct 28, 2019 | 2.200 | 2.350 | 2.200 | 2.330 | 8,373 | +0.13(+5.86%) |
Oct 25, 2019 | 2.160 | 2.400 | 2.160 | 2.201 | 18,200 | +0.00(+0.05%) |
Oct 24, 2019 | 2.320 | 2.390 | 2.150 | 2.200 | 10,783 | -0.10(-4.35%) |
Oct 23, 2019 | 2.170 | 2.300 | 2.170 | 2.300 | 6,239 | +0.07(+3.14%) |
Oct 22, 2019 | 2.312 | 2.312 | 2.150 | 2.230 | 24,289 | -0.08(-3.41%) |
Oct 21, 2019 | 2.480 | 2.483 | 2.300 | 2.309 | 12,631 | -0.11(-4.64%) |
Oct 18, 2019 | 2.404 | 2.480 | 2.272 | 2.421 | 41,400 | -0.07(-2.77%) |
Oct 17, 2019 | 2.560 | 2.560 | 2.466 | 2.490 | 1,295 | -0.03(-1.19%) |
Oct 16, 2019 | 2.600 | 2.648 | 2.500 | 2.520 | 14,536 | -0.08(-2.95%) |
Oct 15, 2019 | 2.509 | 2.850 | 2.509 | 2.596 | 35,760 | +0.12(+4.70%) |
Oct 14, 2019 | 2.350 | 2.500 | 2.260 | 2.480 | 31,594 | +0.12(+5.08%) |
Oct 11, 2019 | 2.420 | 2.548 | 2.330 | 2.360 | 47,200 | -0.15(-6.09%) |
Oct 10, 2019 | 2.860 | 2.970 | 2.340 | 2.513 | 139,512 | -0.33(-11.51%) |
Oct 09, 2019 | 2.650 | 2.980 | 2.520 | 2.840 | 50,771 | +0.16(+5.97%) |
Oct 08, 2019 | 2.880 | 2.880 | 2.550 | 2.680 | 49,901 | -0.17(-5.96%) |
Oct 07, 2019 | 2.700 | 3.169 | 2.600 | 2.850 | 184,964 | +0.26(+10.16%) |
Oct 04, 2019 | 2.050 | 2.760 | 2.000 | 2.587 | 283,500 | +0.52(+24.98%) |
Oct 03, 2019 | 1.880 | 2.070 | 1.650 | 2.070 | 36,582 | +0.21(+11.29%) |
Oct 02, 2019 | 1.800 | 1.860 | 1.700 | 1.860 | 4,030 | -0.04(-2.11%) |
Oct 01, 2019 | 1.880 | 2.000 | 1.840 | 1.900 | 29,010 | +0.05(+2.70%) |
Sep 30, 2019 | 1.700 | 2.070 | 1.700 | 1.850 | 62,688 | +0.16(+9.62%) |
Sep 27, 2019 | 1.410 | 1.760 | 1.390 | 1.688 | 31,700 | +0.39(+29.82%) |
Sep 26, 2019 | 1.385 | 1.385 | 1.300 | 1.300 | 955 | -0.10(-7.14%) |
Sep 25, 2019 | 1.450 | 1.450 | 1.400 | 1.400 | 922 | -0.05(-3.53%) |
Sep 24, 2019 | 1.635 | 1.660 | 1.450 | 1.451 | 11,493 | -0.18(-10.97%) |
Sep 23, 2019 | 1.360 | 1.630 | 1.360 | 1.630 | 4,607 | +0.26(+18.98%) |
Sep 20, 2019 | 1.510 | 1.560 | 1.370 | 1.370 | 11,700 | -0.09(-6.16%) |
Sep 19, 2019 | 1.540 | 1.650 | 1.370 | 1.460 | 7,341 | -0.12(-7.59%) |
Sep 18, 2019 | 1.350 | 1.600 | 1.330 | 1.580 | 53,359 | +0.23(+17.04%) |
Sep 17, 2019 | 1.510 | 1.630 | 1.350 | 1.350 | 11,476 | -0.13(-8.78%) |
Sep 16, 2019 | 1.480 | 1.480 | 1.480 | 1.480 | 377 | +0.14(+10.04%) |
Sep 13, 2019 | 1.345 | 1.345 | 1.345 | 104 | +0.00(+0.00%) | |
Sep 12, 2019 | 1.370 | 1.370 | 1.330 | 1.345 | 2,904 | -0.04(-3.24%) |
Sep 11, 2019 | 1.390 | 1.390 | 1.390 | 2 | +0.00(+0.00%) | |
Sep 10, 2019 | 1.390 | 1.390 | 1.357 | 1.390 | 2,351 | +0.04(+3.22%) |
Sep 09, 2019 | 1.400 | 1.442 | 1.347 | 1.347 | 5,583 | -0.05(-3.81%) |
Sep 06, 2019 | 1.410 | 1.410 | 1.400 | 1.400 | 200 | -0.01(-0.71%) |
Sep 05, 2019 | 1.380 | 1.420 | 1.370 | 1.410 | 1,472 | +0.04(+2.92%) |
Sep 04, 2019 | 1.410 | 1.510 | 1.360 | 1.370 | 8,777 | +0.01(+0.74%) |