Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.240 | 2.390 | 2.240 | 2.340 | 3,700 | +0.07(+3.08%) |
Nov 27, 2019 | 2.220 | 2.380 | 2.101 | 2.270 | 37,800 | +0.19(+9.13%) |
Nov 26, 2019 | 2.280 | 2.280 | 2.080 | 2.080 | 21,271 | -0.20(-8.77%) |
Nov 25, 2019 | 2.102 | 2.380 | 2.102 | 2.280 | 8,282 | +0.16(+7.55%) |
Nov 22, 2019 | 2.220 | 2.380 | 2.120 | 2.120 | 15,100 | -0.05(-2.30%) |
Nov 21, 2019 | 2.200 | 2.242 | 2.170 | 2.170 | 8,441 | -0.05(-2.25%) |
Nov 20, 2019 | 2.250 | 2.490 | 2.200 | 2.220 | 36,834 | -0.12(-5.13%) |
Nov 19, 2019 | 2.270 | 2.420 | 2.249 | 2.340 | 62,069 | +0.13(+5.88%) |
Nov 18, 2019 | 2.060 | 2.350 | 2.060 | 2.210 | 42,937 | +0.09(+4.36%) |
Nov 15, 2019 | 2.380 | 2.440 | 2.020 | 2.118 | 73,700 | -0.31(-12.70%) |
Nov 14, 2019 | 2.460 | 2.463 | 2.350 | 2.426 | 27,859 | -0.03(-1.39%) |
Nov 13, 2019 | 2.550 | 2.600 | 2.340 | 2.460 | 60,762 | -0.05(-1.99%) |
Nov 12, 2019 | 2.670 | 2.700 | 2.410 | 2.510 | 55,189 | -0.26(-9.39%) |
Nov 11, 2019 | 2.950 | 2.950 | 2.601 | 2.770 | 40,876 | -0.15(-5.14%) |
Nov 08, 2019 | 2.900 | 2.990 | 2.820 | 2.920 | 30,400 | +0.01(+0.34%) |
Nov 07, 2019 | 2.850 | 2.960 | 2.843 | 2.910 | 26,268 | -0.01(-0.34%) |
Nov 06, 2019 | 3.010 | 3.150 | 2.800 | 2.920 | 59,843 | -0.08(-2.67%) |
Nov 05, 2019 | 3.350 | 3.350 | 3.000 | 3.000 | 58,430 | -0.07(-2.32%) |
Nov 04, 2019 | 3.090 | 3.220 | 3.010 | 3.071 | 84,116 | -0.02(-0.61%) |
Nov 01, 2019 | 2.940 | 3.240 | 2.845 | 3.090 | 176,900 | +0.07(+2.31%) |
Oct 31, 2019 | 3.270 | 3.270 | 2.910 | 3.020 | 28,633 | -0.15(-4.73%) |
Oct 30, 2019 | 3.210 | 3.340 | 3.110 | 3.170 | 25,232 | -0.09(-2.76%) |
Oct 29, 2019 | 3.367 | 3.367 | 3.090 | 3.260 | 32,989 | -0.14(-4.12%) |
Oct 28, 2019 | 3.050 | 3.490 | 3.050 | 3.400 | 40,277 | +0.07(+2.10%) |
Oct 25, 2019 | 3.690 | 3.690 | 3.090 | 3.330 | 129,100 | -0.35(-9.51%) |
Oct 24, 2019 | 3.790 | 4.330 | 3.540 | 3.680 | 1,405,436 | +0.42(+12.88%) |
Oct 23, 2019 | 3.160 | 3.440 | 3.031 | 3.260 | 94,464 | +0.16(+5.16%) |
Oct 22, 2019 | 2.860 | 3.210 | 2.860 | 3.100 | 18,003 | +0.30(+10.71%) |
Oct 21, 2019 | 2.930 | 3.020 | 2.800 | 2.800 | 13,828 | -0.09(-3.11%) |
Oct 18, 2019 | 3.257 | 3.257 | 2.870 | 2.890 | 20,700 | -0.38(-11.62%) |
Oct 17, 2019 | 3.440 | 3.570 | 3.270 | 3.270 | 6,622 | -0.20(-5.76%) |
Oct 16, 2019 | 3.423 | 3.590 | 3.389 | 3.470 | 15,874 | +0.03(+0.87%) |
Oct 15, 2019 | 3.490 | 3.601 | 3.338 | 3.440 | 6,876 | +0.15(+4.56%) |
Oct 14, 2019 | 3.610 | 3.700 | 3.290 | 3.290 | 22,292 | -0.44(-11.68%) |
Oct 11, 2019 | 3.680 | 3.810 | 3.680 | 3.725 | 4,200 | +0.05(+1.36%) |
Oct 10, 2019 | 3.560 | 3.872 | 3.500 | 3.675 | 22,488 | -0.10(-2.52%) |
Oct 09, 2019 | 3.810 | 3.920 | 3.608 | 3.770 | 22,767 | -0.14(-3.58%) |
Oct 08, 2019 | 4.120 | 4.120 | 3.570 | 3.910 | 18,975 | -0.16(-3.93%) |
Oct 07, 2019 | 3.860 | 4.280 | 3.860 | 4.070 | 133,594 | +0.12(+3.04%) |
Oct 04, 2019 | 3.430 | 4.000 | 3.420 | 3.950 | 199,500 | +0.01(+0.25%) |
Oct 03, 2019 | 3.500 | 5.110 | 3.410 | 3.940 | 1,935,677 | +0.94(+31.33%) |
Oct 02, 2019 | 3.310 | 3.363 | 3.000 | 3.000 | 8,497 | -0.18(-5.66%) |
Oct 01, 2019 | 3.220 | 3.400 | 3.170 | 3.180 | 9,114 | -0.20(-5.82%) |
Sep 30, 2019 | 3.450 | 3.490 | 3.348 | 3.377 | 4,103 | -0.11(-3.09%) |
Sep 27, 2019 | 3.600 | 3.790 | 3.440 | 3.484 | 36,700 | +0.05(+1.50%) |
Sep 26, 2019 | 4.610 | 4.610 | 3.260 | 3.433 | 62,600 | -1.02(-22.86%) |
Sep 25, 2019 | 5.060 | 5.300 | 4.280 | 4.450 | 46,550 | -0.81(-15.40%) |
Sep 24, 2019 | 5.630 | 5.660 | 5.010 | 5.260 | 6,433 | -0.25(-4.54%) |
Sep 23, 2019 | 5.580 | 5.890 | 5.000 | 5.510 | 17,503 | -0.38(-6.45%) |
Sep 20, 2019 | 5.650 | 6.160 | 5.610 | 5.890 | 9,400 | +0.18(+3.15%) |
Sep 19, 2019 | 5.590 | 5.939 | 5.310 | 5.710 | 26,476 | +0.33(+6.13%) |
Sep 18, 2019 | 5.300 | 5.400 | 5.080 | 5.380 | 32,652 | +0.33(+6.53%) |
Sep 17, 2019 | 5.000 | 5.300 | 5.000 | 5.050 | 2,072 | -0.05(-0.98%) |
Sep 16, 2019 | 5.000 | 5.300 | 5.000 | 5.100 | 9,563 | +0.02(+0.39%) |
Sep 13, 2019 | 5.060 | 5.290 | 5.020 | 5.080 | 7,100 | -0.02(-0.39%) |
Sep 12, 2019 | 5.290 | 5.290 | 5.100 | 5.100 | 9,960 | -0.22(-4.14%) |
Sep 11, 2019 | 5.400 | 5.400 | 5.045 | 5.320 | 4,999 | -0.07(-1.30%) |
Sep 10, 2019 | 5.220 | 5.390 | 5.000 | 5.390 | 19,473 | +0.12(+2.28%) |
Sep 09, 2019 | 5.380 | 5.400 | 5.210 | 5.270 | 6,885 | -0.23(-4.18%) |
Sep 06, 2019 | 5.500 | 5.500 | 5.320 | 5.500 | 5,800 | -0.13(-2.31%) |
Sep 05, 2019 | 5.440 | 5.680 | 5.358 | 5.630 | 5,063 | +0.16(+2.93%) |
Sep 04, 2019 | 5.560 | 5.750 | 5.390 | 5.470 | 1,032 | -0.18(-3.19%) |