Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.970 | 3.020 | 2.970 | 3.020 | 3,000 | +0.05(+1.68%) |
Nov 27, 2019 | 2.890 | 2.990 | 2.760 | 2.970 | 14,800 | +0.19(+6.83%) |
Nov 26, 2019 | 2.950 | 3.000 | 2.700 | 2.780 | 81,965 | -0.12(-4.14%) |
Nov 25, 2019 | 2.680 | 2.950 | 2.679 | 2.900 | 22,121 | +0.22(+8.21%) |
Nov 22, 2019 | 2.550 | 2.730 | 2.540 | 2.680 | 39,100 | +0.13(+5.10%) |
Nov 21, 2019 | 2.400 | 2.565 | 2.400 | 2.550 | 16,935 | +0.08(+3.24%) |
Nov 20, 2019 | 2.388 | 2.585 | 2.330 | 2.470 | 87,097 | +0.09(+3.78%) |
Nov 19, 2019 | 2.290 | 2.400 | 2.290 | 2.380 | 22,159 | +0.09(+3.93%) |
Nov 18, 2019 | 2.200 | 2.300 | 2.180 | 2.290 | 76,604 | +0.11(+5.05%) |
Nov 15, 2019 | 2.190 | 2.250 | 2.080 | 2.180 | 55,000 | -0.02(-0.91%) |
Nov 14, 2019 | 2.260 | 2.310 | 2.200 | 2.200 | 58,335 | -0.07(-3.08%) |
Nov 13, 2019 | 2.440 | 2.473 | 2.250 | 2.270 | 33,858 | -0.15(-6.20%) |
Nov 12, 2019 | 2.780 | 2.810 | 2.390 | 2.420 | 99,681 | -0.23(-8.68%) |
Nov 11, 2019 | 2.230 | 2.720 | 2.180 | 2.650 | 71,455 | +0.42(+18.83%) |
Nov 08, 2019 | 2.400 | 2.400 | 2.120 | 2.230 | 103,800 | -0.12(-5.11%) |
Nov 07, 2019 | 2.510 | 2.540 | 2.350 | 2.350 | 41,514 | -0.19(-7.48%) |
Nov 06, 2019 | 2.646 | 2.672 | 2.470 | 2.540 | 76,195 | -0.14(-5.22%) |
Nov 05, 2019 | 2.690 | 2.750 | 2.590 | 2.680 | 11,706 | -0.02(-0.74%) |
Nov 04, 2019 | 2.610 | 2.742 | 2.560 | 2.700 | 11,540 | +0.12(+4.65%) |
Nov 01, 2019 | 2.519 | 2.700 | 2.519 | 2.580 | 19,200 | +0.04(+1.57%) |
Oct 31, 2019 | 2.470 | 2.580 | 2.360 | 2.540 | 78,987 | +0.07(+2.83%) |
Oct 30, 2019 | 2.760 | 2.850 | 2.411 | 2.470 | 97,796 | -0.36(-12.72%) |
Oct 29, 2019 | 2.910 | 2.945 | 2.740 | 2.830 | 72,577 | -0.05(-1.74%) |
Oct 28, 2019 | 2.930 | 3.120 | 2.790 | 2.880 | 161,365 | -0.05(-1.71%) |
Oct 25, 2019 | 2.890 | 3.020 | 2.860 | 2.930 | 34,800 | +0.03(+1.03%) |
Oct 24, 2019 | 2.860 | 2.960 | 2.830 | 2.900 | 10,264 | +0.01(+0.35%) |
Oct 23, 2019 | 2.840 | 2.970 | 2.710 | 2.890 | 28,086 | +0.07(+2.48%) |
Oct 22, 2019 | 2.660 | 2.880 | 2.630 | 2.820 | 34,874 | +0.03(+1.08%) |
Oct 21, 2019 | 2.820 | 2.850 | 2.680 | 2.790 | 44,408 | -0.05(-1.76%) |
Oct 18, 2019 | 2.890 | 2.900 | 2.740 | 2.840 | 22,800 | -0.08(-2.74%) |
Oct 17, 2019 | 2.870 | 3.276 | 2.750 | 2.920 | 17,225 | +0.07(+2.46%) |
Oct 16, 2019 | 2.640 | 2.850 | 2.570 | 2.850 | 43,693 | +0.38(+15.15%) |
Oct 15, 2019 | 2.640 | 2.860 | 2.450 | 2.475 | 44,903 | -0.12(-4.81%) |
Oct 14, 2019 | 2.760 | 2.881 | 2.560 | 2.600 | 78,781 | -0.10(-3.70%) |
Oct 11, 2019 | 2.900 | 3.060 | 2.550 | 2.700 | 74,200 | -0.21(-7.22%) |
Oct 10, 2019 | 3.450 | 3.500 | 2.850 | 2.910 | 242,590 | -1.40(-32.48%) |
Oct 09, 2019 | 4.320 | 4.550 | 4.300 | 4.310 | 27,920 | +0.04(+0.94%) |
Oct 08, 2019 | 4.190 | 4.680 | 4.190 | 4.270 | 25,256 | +0.07(+1.67%) |
Oct 07, 2019 | 4.110 | 4.450 | 4.110 | 4.200 | 16,709 | +0.08(+1.94%) |
Oct 04, 2019 | 4.110 | 4.560 | 4.110 | 4.120 | 25,000 | -0.23(-5.29%) |
Oct 03, 2019 | 4.320 | 4.460 | 4.290 | 4.350 | 15,987 | +0.03(+0.69%) |
Oct 02, 2019 | 4.300 | 4.680 | 4.300 | 4.320 | 17,122 | +0.00(+0.00%) |
Oct 01, 2019 | 4.780 | 4.780 | 4.320 | 4.320 | 21,544 | -0.34(-7.30%) |
Sep 30, 2019 | 4.480 | 4.700 | 4.120 | 4.660 | 41,132 | +0.18(+4.02%) |
Sep 27, 2019 | 4.630 | 4.630 | 4.372 | 4.480 | 10,300 | -0.09(-1.97%) |
Sep 26, 2019 | 4.540 | 4.740 | 4.353 | 4.570 | 16,201 | +0.03(+0.66%) |
Sep 25, 2019 | 4.430 | 4.600 | 4.370 | 4.540 | 24,331 | +0.21(+4.85%) |
Sep 24, 2019 | 4.600 | 4.600 | 4.250 | 4.330 | 70,120 | -0.35(-7.48%) |
Sep 23, 2019 | 4.622 | 4.770 | 4.551 | 4.680 | 56,400 | +0.19(+4.23%) |
Sep 20, 2019 | 4.700 | 4.750 | 4.490 | 4.490 | 56,000 | -0.17(-3.65%) |
Sep 19, 2019 | 4.600 | 4.800 | 4.598 | 4.660 | 32,334 | +0.08(+1.75%) |
Sep 18, 2019 | 4.700 | 4.740 | 4.500 | 4.580 | 39,976 | -0.12(-2.55%) |
Sep 17, 2019 | 4.750 | 4.830 | 4.612 | 4.700 | 32,548 | -0.02(-0.42%) |
Sep 16, 2019 | 4.750 | 4.800 | 4.290 | 4.720 | 81,840 | +0.02(+0.43%) |
Sep 13, 2019 | 4.510 | 4.810 | 4.470 | 4.700 | 49,000 | +0.15(+3.30%) |
Sep 12, 2019 | 4.270 | 4.700 | 4.270 | 4.550 | 73,846 | +0.30(+7.06%) |
Sep 11, 2019 | 4.070 | 4.290 | 4.020 | 4.250 | 55,134 | +0.18(+4.42%) |
Sep 10, 2019 | 3.850 | 4.170 | 3.850 | 4.070 | 38,965 | +0.16(+4.09%) |
Sep 09, 2019 | 4.000 | 4.040 | 3.860 | 3.910 | 48,397 | +0.00(+0.00%) |
Sep 06, 2019 | 4.020 | 4.340 | 3.800 | 3.910 | 130,900 | -0.08(-2.01%) |
Sep 05, 2019 | 3.910 | 4.100 | 3.885 | 3.990 | 180,207 | +0.11(+2.84%) |
Sep 04, 2019 | 3.830 | 3.980 | 3.497 | 3.880 | 56,816 | +0.05(+1.31%) |