Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.060 | 2.095 | 1.990 | 1.990 | 3,838,400 | -0.11(-5.24%) |
Nov 27, 2019 | 2.030 | 2.110 | 2.000 | 2.100 | 6,304,000 | +0.11(+5.53%) |
Nov 26, 2019 | 2.080 | 2.120 | 1.970 | 1.990 | 11,029,914 | -0.10(-4.78%) |
Nov 25, 2019 | 2.140 | 2.180 | 2.040 | 2.090 | 7,864,959 | -0.08(-3.69%) |
Nov 22, 2019 | 2.060 | 2.270 | 2.040 | 2.170 | 10,797,600 | +0.13(+6.37%) |
Nov 21, 2019 | 1.950 | 2.080 | 1.860 | 2.040 | 11,446,964 | +0.10(+5.15%) |
Nov 20, 2019 | 2.040 | 2.050 | 1.880 | 1.940 | 14,164,636 | -0.03(-1.52%) |
Nov 19, 2019 | 2.030 | 2.110 | 1.950 | 1.970 | 10,251,412 | -0.06(-2.96%) |
Nov 18, 2019 | 2.200 | 2.230 | 1.970 | 2.030 | 13,098,344 | -0.22(-9.78%) |
Nov 15, 2019 | 2.220 | 2.320 | 2.140 | 2.250 | 8,997,100 | +0.03(+1.35%) |
Nov 14, 2019 | 2.390 | 2.390 | 2.170 | 2.220 | 14,622,967 | -0.15(-6.33%) |
Nov 13, 2019 | 2.510 | 2.510 | 2.320 | 2.370 | 18,303,752 | -0.16(-6.32%) |
Nov 12, 2019 | 2.650 | 2.690 | 2.460 | 2.530 | 17,011,736 | -0.09(-3.44%) |
Nov 11, 2019 | 2.750 | 2.820 | 2.620 | 2.620 | 10,656,764 | -0.24(-8.39%) |
Nov 08, 2019 | 2.820 | 2.890 | 2.720 | 2.860 | 6,441,100 | +0.00(+0.00%) |
Nov 07, 2019 | 2.820 | 2.905 | 2.720 | 2.860 | 8,405,312 | +0.10(+3.62%) |
Nov 06, 2019 | 2.750 | 3.030 | 2.690 | 2.760 | 13,355,444 | +0.00(+0.00%) |
Nov 05, 2019 | 2.970 | 3.110 | 2.730 | 2.760 | 14,026,330 | -0.18(-6.12%) |
Nov 04, 2019 | 2.830 | 3.010 | 2.780 | 2.940 | 15,688,697 | +0.27(+10.11%) |
Nov 01, 2019 | 2.520 | 2.760 | 2.490 | 2.670 | 13,544,400 | +0.17(+6.80%) |
Oct 31, 2019 | 2.760 | 2.810 | 2.450 | 2.500 | 13,790,675 | -0.20(-7.41%) |
Oct 30, 2019 | 3.200 | 3.380 | 2.650 | 2.700 | 21,525,860 | -0.14(-4.93%) |
Oct 29, 2019 | 2.630 | 2.940 | 2.550 | 2.840 | 16,670,880 | +0.24(+9.23%) |
Oct 28, 2019 | 2.750 | 2.930 | 2.600 | 2.600 | 11,013,531 | -0.11(-4.06%) |
Oct 25, 2019 | 2.450 | 2.720 | 2.410 | 2.710 | 10,816,100 | +0.24(+9.72%) |
Oct 24, 2019 | 2.580 | 2.600 | 2.390 | 2.470 | 10,388,573 | -0.05(-1.98%) |
Oct 23, 2019 | 2.540 | 2.680 | 2.440 | 2.520 | 11,006,251 | -0.03(-1.18%) |
Oct 22, 2019 | 2.580 | 2.640 | 2.450 | 2.550 | 10,508,257 | -0.02(-0.78%) |
Oct 21, 2019 | 2.540 | 2.590 | 2.420 | 2.570 | 8,350,457 | +0.02(+0.78%) |
Oct 18, 2019 | 2.790 | 2.890 | 2.520 | 2.550 | 11,533,400 | -0.25(-8.93%) |
Oct 17, 2019 | 2.640 | 2.830 | 2.620 | 2.800 | 11,494,884 | +0.15(+5.66%) |
Oct 16, 2019 | 2.650 | 2.760 | 2.610 | 2.650 | 8,934,735 | +0.00(+0.00%) |
Oct 15, 2019 | 2.740 | 2.810 | 2.630 | 2.650 | 13,194,895 | -0.14(-5.02%) |
Oct 14, 2019 | 2.690 | 2.800 | 2.450 | 2.790 | 10,599,745 | +0.06(+2.20%) |
Oct 11, 2019 | 2.510 | 2.770 | 2.480 | 2.730 | 13,620,300 | +0.26(+10.53%) |
Oct 10, 2019 | 2.480 | 2.570 | 2.430 | 2.470 | 6,225,706 | +0.01(+0.41%) |
Oct 09, 2019 | 2.530 | 2.530 | 2.380 | 2.460 | 8,146,054 | +0.00(+0.00%) |
Oct 08, 2019 | 2.640 | 2.710 | 2.450 | 2.460 | 10,369,096 | -0.21(-7.87%) |
Oct 07, 2019 | 2.880 | 2.930 | 2.660 | 2.670 | 14,276,203 | -0.23(-7.93%) |
Oct 04, 2019 | 2.800 | 2.920 | 2.660 | 2.900 | 13,697,100 | +0.05(+1.75%) |
Oct 03, 2019 | 2.740 | 2.890 | 2.670 | 2.850 | 11,432,686 | +0.06(+2.15%) |
Oct 02, 2019 | 2.890 | 3.110 | 2.750 | 2.790 | 11,930,737 | -0.10(-3.46%) |
Oct 01, 2019 | 3.020 | 3.100 | 2.780 | 2.890 | 10,289,821 | -0.13(-4.30%) |
Sep 30, 2019 | 3.220 | 3.245 | 2.950 | 3.020 | 10,367,752 | -0.26(-7.93%) |
Sep 27, 2019 | 3.060 | 3.300 | 2.980 | 3.280 | 7,890,600 | +0.16(+5.13%) |
Sep 26, 2019 | 3.260 | 3.290 | 2.960 | 3.120 | 11,400,521 | -0.17(-5.17%) |
Sep 25, 2019 | 3.330 | 3.380 | 3.180 | 3.290 | 8,145,945 | -0.07(-2.08%) |
Sep 24, 2019 | 3.550 | 3.550 | 3.220 | 3.360 | 8,201,682 | -0.20(-5.62%) |
Sep 23, 2019 | 3.770 | 3.830 | 3.425 | 3.560 | 11,336,406 | -0.26(-6.81%) |
Sep 20, 2019 | 3.820 | 3.940 | 3.700 | 3.820 | 14,624,800 | +0.02(+0.53%) |
Sep 19, 2019 | 3.990 | 4.185 | 3.640 | 3.800 | 12,720,387 | -0.12(-3.06%) |
Sep 18, 2019 | 4.140 | 4.250 | 3.880 | 3.920 | 9,533,705 | -0.29(-6.89%) |
Sep 17, 2019 | 4.200 | 4.410 | 3.910 | 4.210 | 17,368,172 | -0.09(-2.09%) |
Sep 16, 2019 | 3.990 | 4.380 | 3.865 | 4.300 | 21,584,576 | +0.69(+19.11%) |
Sep 13, 2019 | 3.570 | 3.740 | 3.375 | 3.610 | 9,920,800 | +0.07(+1.98%) |
Sep 12, 2019 | 3.810 | 3.810 | 3.510 | 3.540 | 8,727,330 | -0.33(-8.53%) |
Sep 11, 2019 | 3.820 | 4.080 | 3.640 | 3.870 | 8,648,604 | +0.09(+2.38%) |
Sep 10, 2019 | 3.990 | 4.230 | 3.720 | 3.780 | 17,100,428 | -0.09(-2.33%) |
Sep 09, 2019 | 3.550 | 4.000 | 3.550 | 3.870 | 13,115,756 | +0.34(+9.63%) |
Sep 06, 2019 | 3.550 | 3.630 | 3.290 | 3.530 | 9,916,400 | -0.17(-4.59%) |
Sep 05, 2019 | 3.600 | 3.890 | 3.580 | 3.700 | 10,928,900 | +0.16(+4.52%) |
Sep 04, 2019 | 3.270 | 3.595 | 3.210 | 3.540 | 13,145,744 | +0.32(+9.94%) |