Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.977 | 3.085 | 2.969 | 3.046 | 57,720 | +0.06(+2.06%) |
Nov 27, 2019 | 2.885 | 3.000 | 2.862 | 2.985 | 102,700 | +0.12(+4.02%) |
Nov 26, 2019 | 2.862 | 3.123 | 2.815 | 2.869 | 159,924 | +0.00(+0.00%) |
Nov 25, 2019 | 2.700 | 2.931 | 2.700 | 2.869 | 109,612 | +0.15(+5.67%) |
Nov 22, 2019 | 2.777 | 2.808 | 2.715 | 2.715 | 92,560 | -0.05(-1.67%) |
Nov 21, 2019 | 2.746 | 2.777 | 2.635 | 2.762 | 125,047 | +0.01(+0.28%) |
Nov 20, 2019 | 2.846 | 2.892 | 2.731 | 2.754 | 117,075 | -0.11(-3.76%) |
Nov 19, 2019 | 2.846 | 2.938 | 2.846 | 2.862 | 80,988 | +0.03(+1.09%) |
Nov 18, 2019 | 2.923 | 2.923 | 2.746 | 2.831 | 128,142 | -0.15(-5.15%) |
Nov 15, 2019 | 3.062 | 3.115 | 2.931 | 2.985 | 89,570 | -0.05(-1.52%) |
Nov 14, 2019 | 3.308 | 3.308 | 3.015 | 3.031 | 150,533 | -0.28(-8.58%) |
Nov 13, 2019 | 3.231 | 3.365 | 3.231 | 3.315 | 122,050 | -0.02(-0.46%) |
Nov 12, 2019 | 3.377 | 3.385 | 3.308 | 3.331 | 89,260 | -0.02(-0.69%) |
Nov 11, 2019 | 3.308 | 3.408 | 3.285 | 3.354 | 56,776 | +0.05(+1.40%) |
Nov 08, 2019 | 3.246 | 3.346 | 3.246 | 3.308 | 94,770 | +0.03(+0.94%) |
Nov 07, 2019 | 3.215 | 3.300 | 3.131 | 3.277 | 193,884 | +0.11(+3.40%) |
Nov 06, 2019 | 3.308 | 3.408 | 3.154 | 3.169 | 142,997 | -0.22(-6.36%) |
Nov 05, 2019 | 3.538 | 3.654 | 3.385 | 3.385 | 76,423 | -0.17(-4.76%) |
Nov 04, 2019 | 3.523 | 3.623 | 3.492 | 3.554 | 84,960 | +0.05(+1.54%) |
Nov 01, 2019 | 3.269 | 3.577 | 3.269 | 3.500 | 95,420 | +0.25(+7.56%) |
Oct 31, 2019 | 3.377 | 3.423 | 3.231 | 3.254 | 135,920 | -0.17(-4.94%) |
Oct 30, 2019 | 3.485 | 3.700 | 3.415 | 3.423 | 187,297 | +0.11(+3.25%) |
Oct 29, 2019 | 3.831 | 3.831 | 3.139 | 3.315 | 404,602 | -1.07(-24.39%) |
Oct 28, 2019 | 4.192 | 4.454 | 4.192 | 4.385 | 164,396 | +0.21(+4.97%) |
Oct 25, 2019 | 3.900 | 4.192 | 3.862 | 4.177 | 115,830 | +0.26(+6.68%) |
Oct 24, 2019 | 4.023 | 4.023 | 3.838 | 3.915 | 64,593 | -0.08(-2.12%) |
Oct 23, 2019 | 4.031 | 4.085 | 3.877 | 4.000 | 90,992 | +0.01(+0.19%) |
Oct 22, 2019 | 3.869 | 4.000 | 3.815 | 3.992 | 85,697 | +0.09(+2.37%) |
Oct 21, 2019 | 3.885 | 3.938 | 3.738 | 3.900 | 138,222 | +0.09(+2.42%) |
Oct 18, 2019 | 3.954 | 3.992 | 3.746 | 3.808 | 226,850 | -0.20(-4.99%) |
Oct 17, 2019 | 4.100 | 4.115 | 3.988 | 4.008 | 91,327 | -0.05(-1.33%) |
Oct 16, 2019 | 3.992 | 4.115 | 3.992 | 4.062 | 52,858 | +0.03(+0.76%) |
Oct 15, 2019 | 3.923 | 4.138 | 3.862 | 4.031 | 51,671 | +0.06(+1.55%) |
Oct 14, 2019 | 4.054 | 4.080 | 3.962 | 3.969 | 57,359 | -0.12(-2.82%) |
Oct 11, 2019 | 4.062 | 4.223 | 4.062 | 4.085 | 126,750 | +0.11(+2.71%) |
Oct 10, 2019 | 3.962 | 4.046 | 3.962 | 3.977 | 75,420 | +0.02(+0.58%) |
Oct 09, 2019 | 3.923 | 3.992 | 3.865 | 3.954 | 69,199 | +0.08(+1.98%) |
Oct 08, 2019 | 3.862 | 3.931 | 3.777 | 3.877 | 101,073 | -0.08(-1.95%) |
Oct 07, 2019 | 3.962 | 4.100 | 3.869 | 3.954 | 148,255 | +0.06(+1.58%) |
Oct 04, 2019 | 3.862 | 3.954 | 3.808 | 3.892 | 151,060 | +0.04(+1.00%) |
Oct 03, 2019 | 3.877 | 3.908 | 3.792 | 3.854 | 109,118 | -0.06(-1.57%) |
Oct 02, 2019 | 3.869 | 3.954 | 3.792 | 3.915 | 101,552 | -0.03(-0.78%) |
Oct 01, 2019 | 3.985 | 4.169 | 3.900 | 3.946 | 186,895 | -0.04(-0.97%) |
Sep 30, 2019 | 3.977 | 4.115 | 3.877 | 3.985 | 134,178 | -0.05(-1.14%) |
Sep 27, 2019 | 4.146 | 4.215 | 3.992 | 4.031 | 96,590 | -0.15(-3.50%) |
Sep 26, 2019 | 4.408 | 4.408 | 4.169 | 4.177 | 103,873 | -0.25(-5.73%) |
Sep 25, 2019 | 4.154 | 4.492 | 4.146 | 4.431 | 151,746 | +0.23(+5.49%) |
Sep 24, 2019 | 4.385 | 4.415 | 4.119 | 4.200 | 161,421 | -0.21(-4.71%) |
Sep 23, 2019 | 4.238 | 4.454 | 4.238 | 4.408 | 86,626 | +0.10(+2.32%) |
Sep 20, 2019 | 4.446 | 4.523 | 4.300 | 4.308 | 385,580 | -0.16(-3.61%) |
Sep 19, 2019 | 4.608 | 4.800 | 4.462 | 4.469 | 156,660 | -0.18(-3.97%) |
Sep 18, 2019 | 4.808 | 4.892 | 4.569 | 4.654 | 173,984 | -0.16(-3.35%) |
Sep 17, 2019 | 4.900 | 4.969 | 4.800 | 4.815 | 127,731 | -0.11(-2.19%) |
Sep 16, 2019 | 4.969 | 5.200 | 4.862 | 4.923 | 193,233 | -0.08(-1.54%) |
Sep 13, 2019 | 4.854 | 5.038 | 4.831 | 5.000 | 242,190 | +0.23(+4.84%) |
Sep 12, 2019 | 4.823 | 4.846 | 4.454 | 4.769 | 265,011 | -0.01(-0.16%) |
Sep 11, 2019 | 4.446 | 4.800 | 4.269 | 4.777 | 339,658 | +0.37(+8.38%) |
Sep 10, 2019 | 4.038 | 4.526 | 4.038 | 4.408 | 311,129 | +0.37(+9.14%) |
Sep 09, 2019 | 3.854 | 4.085 | 3.785 | 4.038 | 232,471 | +0.22(+5.63%) |
Sep 06, 2019 | 3.669 | 3.869 | 3.608 | 3.823 | 117,910 | +0.15(+4.19%) |
Sep 05, 2019 | 3.685 | 3.854 | 3.646 | 3.669 | 181,950 | +0.00(+0.00%) |
Sep 04, 2019 | 3.454 | 3.700 | 3.392 | 3.669 | 173,937 | +0.26(+7.67%) |