Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.770 | 2.930 | 2.710 | 2.900 | 191,000 | +0.20(+7.41%) |
Nov 27, 2019 | 2.650 | 2.720 | 2.560 | 2.700 | 156,700 | +0.03(+1.12%) |
Nov 26, 2019 | 2.760 | 2.770 | 2.620 | 2.670 | 422,659 | -0.09(-3.26%) |
Nov 25, 2019 | 2.690 | 2.840 | 2.580 | 2.760 | 264,099 | +0.06(+2.22%) |
Nov 22, 2019 | 2.650 | 2.760 | 2.630 | 2.700 | 187,800 | +0.03(+1.12%) |
Nov 21, 2019 | 2.740 | 2.740 | 2.560 | 2.670 | 354,926 | -0.09(-3.26%) |
Nov 20, 2019 | 2.800 | 2.899 | 2.710 | 2.760 | 201,488 | -0.10(-3.50%) |
Nov 19, 2019 | 2.710 | 2.920 | 2.640 | 2.860 | 363,843 | +0.18(+6.72%) |
Nov 18, 2019 | 2.750 | 2.810 | 2.660 | 2.680 | 285,368 | -0.02(-0.74%) |
Nov 15, 2019 | 2.650 | 2.870 | 2.535 | 2.700 | 509,000 | +0.13(+5.06%) |
Nov 14, 2019 | 2.510 | 2.660 | 2.500 | 2.570 | 332,299 | +0.06(+2.39%) |
Nov 13, 2019 | 2.570 | 2.620 | 2.430 | 2.510 | 534,566 | -0.02(-0.79%) |
Nov 12, 2019 | 2.570 | 2.750 | 2.510 | 2.530 | 531,713 | -0.12(-4.53%) |
Nov 11, 2019 | 2.520 | 2.690 | 2.510 | 2.650 | 450,835 | +0.07(+2.71%) |
Nov 08, 2019 | 2.340 | 2.650 | 2.250 | 2.580 | 915,600 | +0.28(+12.17%) |
Nov 07, 2019 | 2.490 | 2.520 | 2.255 | 2.300 | 761,811 | -0.14(-5.74%) |
Nov 06, 2019 | 2.160 | 2.470 | 2.030 | 2.440 | 650,222 | +0.42(+20.79%) |
Nov 05, 2019 | 2.290 | 2.320 | 1.970 | 2.020 | 762,510 | -0.21(-9.42%) |
Nov 04, 2019 | 2.140 | 2.260 | 2.030 | 2.230 | 477,818 | +0.09(+4.21%) |
Nov 01, 2019 | 1.930 | 2.250 | 1.890 | 2.140 | 746,400 | +0.23(+12.04%) |
Oct 31, 2019 | 1.890 | 1.970 | 1.830 | 1.910 | 433,174 | +0.04(+2.14%) |
Oct 30, 2019 | 1.800 | 1.910 | 1.740 | 1.870 | 423,291 | +0.05(+2.75%) |
Oct 29, 2019 | 1.760 | 1.830 | 1.640 | 1.820 | 325,587 | +0.06(+3.41%) |
Oct 28, 2019 | 1.900 | 1.900 | 1.740 | 1.760 | 296,609 | -0.08(-4.35%) |
Oct 25, 2019 | 1.600 | 1.860 | 1.600 | 1.840 | 337,400 | +0.14(+8.24%) |
Oct 24, 2019 | 1.790 | 1.790 | 1.630 | 1.700 | 532,048 | -0.04(-2.30%) |
Oct 23, 2019 | 1.850 | 1.850 | 1.600 | 1.740 | 871,102 | -0.07(-3.87%) |
Oct 22, 2019 | 1.500 | 1.840 | 1.440 | 1.810 | 1,521,111 | +0.32(+21.48%) |
Oct 21, 2019 | 1.380 | 1.500 | 1.300 | 1.490 | 3,947,284 | +0.14(+10.37%) |
Oct 18, 2019 | 1.400 | 1.440 | 1.300 | 1.350 | 587,000 | -0.05(-3.57%) |
Oct 17, 2019 | 1.370 | 1.420 | 1.350 | 1.400 | 372,900 | +0.04(+2.94%) |
Oct 16, 2019 | 1.300 | 1.390 | 1.300 | 1.360 | 249,846 | +0.00(+0.00%) |
Oct 15, 2019 | 1.410 | 1.460 | 1.340 | 1.360 | 188,082 | -0.04(-2.86%) |
Oct 14, 2019 | 1.490 | 1.500 | 1.390 | 1.400 | 211,982 | -0.09(-6.04%) |
Oct 11, 2019 | 1.500 | 1.530 | 1.470 | 1.490 | 267,100 | -0.01(-0.67%) |
Oct 10, 2019 | 1.460 | 1.570 | 1.430 | 1.500 | 398,531 | +0.05(+3.45%) |
Oct 09, 2019 | 1.480 | 1.525 | 1.435 | 1.450 | 326,155 | -0.02(-1.36%) |
Oct 08, 2019 | 1.620 | 1.620 | 1.460 | 1.470 | 342,947 | -0.08(-5.16%) |
Oct 07, 2019 | 1.600 | 1.660 | 1.535 | 1.550 | 535,178 | -0.08(-4.91%) |
Oct 04, 2019 | 1.470 | 1.635 | 1.450 | 1.630 | 1,240,800 | +0.07(+4.49%) |
Oct 03, 2019 | 1.610 | 1.610 | 1.423 | 1.560 | 910,117 | -0.04(-2.50%) |
Oct 02, 2019 | 1.600 | 1.730 | 1.570 | 1.600 | 914,727 | -0.03(-1.84%) |
Oct 01, 2019 | 1.800 | 1.880 | 1.620 | 1.630 | 568,321 | -0.17(-9.44%) |
Sep 30, 2019 | 2.000 | 2.010 | 1.790 | 1.800 | 657,382 | -0.17(-8.63%) |
Sep 27, 2019 | 2.040 | 2.070 | 1.960 | 1.970 | 1,209,600 | -0.07(-3.43%) |
Sep 26, 2019 | 2.170 | 2.190 | 2.040 | 2.040 | 136,438 | -0.09(-4.23%) |
Sep 25, 2019 | 2.230 | 2.260 | 2.120 | 2.130 | 163,734 | -0.08(-3.62%) |
Sep 24, 2019 | 2.290 | 2.300 | 2.190 | 2.210 | 134,733 | -0.08(-3.49%) |
Sep 23, 2019 | 2.100 | 2.340 | 2.089 | 2.290 | 210,434 | +0.16(+7.51%) |
Sep 20, 2019 | 2.130 | 2.152 | 2.040 | 2.130 | 345,300 | +0.03(+1.43%) |
Sep 19, 2019 | 2.200 | 2.200 | 2.095 | 2.100 | 190,968 | -0.08(-3.67%) |
Sep 18, 2019 | 2.280 | 2.300 | 2.170 | 2.180 | 233,580 | -0.09(-3.96%) |
Sep 17, 2019 | 2.360 | 2.380 | 2.260 | 2.270 | 188,419 | -0.12(-5.02%) |
Sep 16, 2019 | 2.460 | 2.510 | 2.380 | 2.390 | 323,771 | -0.06(-2.45%) |
Sep 13, 2019 | 2.440 | 2.537 | 2.369 | 2.450 | 2,059,800 | +0.04(+1.66%) |
Sep 12, 2019 | 2.410 | 2.590 | 2.330 | 2.410 | 830,665 | -0.04(-1.63%) |
Sep 11, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 214,857 | +0.04(+1.66%) |
Sep 10, 2019 | 2.280 | 2.460 | 2.280 | 2.410 | 346,704 | +0.13(+5.70%) |
Sep 09, 2019 | 2.360 | 2.360 | 2.280 | 2.280 | 148,869 | -0.04(-1.72%) |
Sep 06, 2019 | 2.530 | 2.530 | 2.310 | 2.320 | 266,900 | -0.20(-7.94%) |
Sep 05, 2019 | 2.570 | 2.645 | 2.410 | 2.520 | 581,856 | -0.01(-0.40%) |
Sep 04, 2019 | 2.370 | 2.640 | 2.350 | 2.530 | 276,170 | +0.15(+6.30%) |