Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.130 | 3.400 | 3.059 | 3.300 | 110,600 | +0.08(+2.48%) |
Nov 27, 2019 | 3.150 | 3.270 | 3.070 | 3.220 | 213,200 | +0.09(+2.88%) |
Nov 26, 2019 | 2.890 | 3.250 | 2.890 | 3.130 | 356,062 | +0.22(+7.56%) |
Nov 25, 2019 | 3.010 | 3.010 | 2.900 | 2.910 | 452,234 | -0.09(-3.00%) |
Nov 22, 2019 | 3.020 | 3.040 | 2.860 | 3.000 | 188,400 | -0.04(-1.32%) |
Nov 21, 2019 | 2.960 | 3.290 | 2.930 | 3.040 | 699,446 | +0.11(+3.75%) |
Nov 20, 2019 | 2.860 | 3.000 | 2.820 | 2.930 | 275,099 | +0.08(+2.81%) |
Nov 19, 2019 | 3.000 | 3.000 | 2.830 | 2.850 | 117,385 | -0.13(-4.36%) |
Nov 18, 2019 | 2.830 | 3.000 | 2.800 | 2.980 | 172,116 | +0.08(+2.76%) |
Nov 15, 2019 | 2.910 | 3.000 | 2.800 | 2.900 | 168,400 | -0.05(-1.69%) |
Nov 14, 2019 | 2.870 | 3.050 | 2.860 | 2.950 | 152,473 | +0.05(+1.72%) |
Nov 13, 2019 | 2.780 | 2.960 | 2.780 | 2.900 | 157,388 | -0.02(-0.68%) |
Nov 12, 2019 | 2.760 | 2.950 | 2.700 | 2.920 | 142,950 | -0.07(-2.34%) |
Nov 11, 2019 | 2.970 | 3.010 | 2.890 | 2.990 | 97,578 | +0.01(+0.34%) |
Nov 08, 2019 | 2.810 | 3.050 | 2.660 | 2.980 | 175,400 | +0.14(+4.93%) |
Nov 07, 2019 | 2.760 | 3.050 | 2.760 | 2.840 | 263,318 | +0.11(+4.03%) |
Nov 06, 2019 | 2.860 | 3.030 | 2.710 | 2.730 | 279,479 | -0.16(-5.54%) |
Nov 05, 2019 | 2.750 | 2.920 | 2.670 | 2.890 | 211,879 | +0.14(+5.09%) |
Nov 04, 2019 | 2.430 | 3.000 | 2.430 | 2.750 | 527,402 | +0.31(+12.70%) |
Nov 01, 2019 | 2.500 | 2.620 | 2.380 | 2.440 | 122,500 | -0.05(-2.01%) |
Oct 31, 2019 | 2.440 | 2.550 | 2.370 | 2.490 | 371,346 | -0.01(-0.40%) |
Oct 30, 2019 | 2.580 | 2.620 | 2.340 | 2.500 | 135,230 | -0.08(-3.10%) |
Oct 29, 2019 | 2.540 | 2.630 | 2.500 | 2.580 | 138,241 | +0.01(+0.39%) |
Oct 28, 2019 | 2.710 | 2.750 | 2.500 | 2.570 | 302,549 | -0.13(-4.81%) |
Oct 25, 2019 | 2.750 | 2.840 | 2.560 | 2.700 | 209,600 | -0.03(-1.10%) |
Oct 24, 2019 | 2.540 | 2.900 | 2.530 | 2.730 | 461,452 | +0.20(+7.91%) |
Oct 23, 2019 | 2.350 | 2.600 | 2.350 | 2.530 | 282,542 | +0.16(+6.75%) |
Oct 22, 2019 | 2.370 | 2.500 | 2.330 | 2.370 | 141,268 | -0.01(-0.42%) |
Oct 21, 2019 | 2.490 | 2.571 | 2.210 | 2.380 | 430,903 | -0.11(-4.42%) |
Oct 18, 2019 | 2.230 | 2.490 | 2.200 | 2.490 | 622,700 | +0.32(+14.75%) |
Oct 17, 2019 | 2.070 | 2.210 | 2.030 | 2.170 | 267,603 | +0.07(+3.33%) |
Oct 16, 2019 | 2.160 | 2.230 | 2.030 | 2.100 | 149,926 | -0.08(-3.67%) |
Oct 15, 2019 | 2.190 | 2.236 | 2.050 | 2.180 | 209,339 | +0.00(+0.00%) |
Oct 14, 2019 | 2.280 | 2.360 | 2.130 | 2.180 | 156,793 | -0.12(-5.22%) |
Oct 11, 2019 | 2.280 | 2.332 | 2.160 | 2.300 | 311,500 | +0.06(+2.68%) |
Oct 10, 2019 | 2.350 | 2.380 | 2.220 | 2.240 | 132,707 | -0.07(-3.03%) |
Oct 09, 2019 | 2.280 | 2.380 | 2.230 | 2.310 | 242,598 | +0.09(+4.05%) |
Oct 08, 2019 | 2.410 | 2.500 | 2.200 | 2.220 | 362,450 | -0.19(-7.88%) |
Oct 07, 2019 | 2.540 | 2.560 | 2.330 | 2.410 | 388,019 | -0.18(-6.95%) |
Oct 04, 2019 | 2.520 | 2.610 | 2.314 | 2.590 | 1,443,700 | +0.08(+3.19%) |
Oct 03, 2019 | 2.840 | 2.840 | 2.430 | 2.510 | 1,265,962 | -0.26(-9.39%) |
Oct 02, 2019 | 2.890 | 2.980 | 2.520 | 2.770 | 2,104,250 | -0.23(-7.67%) |
Oct 01, 2019 | 2.900 | 3.240 | 2.820 | 3.000 | 1,982,240 | +0.22(+7.91%) |
Sep 30, 2019 | 2.480 | 2.950 | 2.450 | 2.780 | 988,694 | +0.30(+12.10%) |
Sep 27, 2019 | 2.500 | 3.050 | 2.360 | 2.480 | 3,200,600 | -0.03(-1.20%) |
Sep 26, 2019 | 2.190 | 2.540 | 2.140 | 2.510 | 984,163 | +0.35(+16.20%) |
Sep 25, 2019 | 1.840 | 2.190 | 1.810 | 2.160 | 849,066 | +0.31(+16.76%) |
Sep 24, 2019 | 1.880 | 1.950 | 1.800 | 1.850 | 136,709 | -0.04(-2.12%) |
Sep 23, 2019 | 1.710 | 1.950 | 1.710 | 1.890 | 351,710 | +0.19(+11.18%) |
Sep 20, 2019 | 1.780 | 1.802 | 1.650 | 1.700 | 307,800 | -0.09(-5.03%) |
Sep 19, 2019 | 1.670 | 1.790 | 1.670 | 1.790 | 166,552 | +0.12(+7.19%) |
Sep 18, 2019 | 1.710 | 1.760 | 1.620 | 1.670 | 208,265 | -0.04(-2.34%) |
Sep 17, 2019 | 1.690 | 1.810 | 1.570 | 1.710 | 526,598 | -0.08(-4.47%) |
Sep 16, 2019 | 1.570 | 1.980 | 1.400 | 1.790 | 1,731,826 | +0.44(+32.59%) |
Sep 13, 2019 | 0.9000 | 1.550 | 0.8544 | 1.350 | 2,863,400 | +0.35(+35.00%) |
Sep 12, 2019 | 1.100 | 1.100 | 0.9501 | 1.000 | 327,591 | -0.09(-8.26%) |
Sep 11, 2019 | 1.090 | 1.110 | 1.060 | 1.090 | 75,677 | +0.01(+0.93%) |
Sep 10, 2019 | 1.050 | 1.160 | 1.050 | 1.080 | 466,080 | +0.01(+0.93%) |
Sep 09, 2019 | 0.9500 | 1.070 | 0.9500 | 1.070 | 126,319 | +0.16(+17.48%) |
Sep 06, 2019 | 0.9599 | 0.9600 | 0.9101 | 0.9108 | 56,400 | -0.04(-4.13%) |
Sep 05, 2019 | 0.9100 | 0.9609 | 0.9100 | 0.9500 | 169,258 | +0.02(+2.08%) |
Sep 04, 2019 | 0.9850 | 0.9850 | 0.9131 | 0.9306 | 58,686 | -0.02(-1.98%) |