Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.532 | 2.532 | 2.239 | 2.467 | 10,920 | -0.14(-5.36%) |
Nov 27, 2019 | 3.666 | 3.666 | 2.344 | 2.607 | 8,297 | -0.11(-4.14%) |
Nov 26, 2019 | 2.157 | 3.282 | 2.157 | 2.719 | 20,453 | +0.66(+31.76%) |
Nov 25, 2019 | 2.157 | 2.294 | 2.063 | 2.064 | 8,414 | -0.23(-10.05%) |
Nov 22, 2019 | 2.485 | 2.485 | 2.063 | 2.294 | 10,750 | -0.23(-9.03%) |
Nov 21, 2019 | 2.532 | 2.794 | 2.486 | 2.522 | 1,948 | +0.03(+1.32%) |
Nov 20, 2019 | 2.785 | 2.806 | 2.448 | 2.489 | 4,631 | -0.32(-11.50%) |
Nov 19, 2019 | 3.071 | 3.150 | 2.625 | 2.813 | 19,186 | -0.27(-8.81%) |
Nov 18, 2019 | 3.349 | 3.469 | 3.085 | 3.085 | 4,407 | -0.20(-6.00%) |
Nov 15, 2019 | 3.376 | 3.422 | 3.000 | 3.282 | 24,188 | -0.23(-6.67%) |
Nov 14, 2019 | 3.563 | 3.872 | 3.470 | 3.516 | 20,788 | -0.05(-1.29%) |
Nov 13, 2019 | 3.577 | 3.857 | 3.469 | 3.562 | 6,134 | +0.00(+0.00%) |
Nov 12, 2019 | 3.572 | 3.751 | 3.469 | 3.562 | 3,090 | +0.14(+4.08%) |
Nov 11, 2019 | 3.813 | 3.813 | 3.422 | 3.422 | 2,701 | -0.31(-8.29%) |
Nov 08, 2019 | 3.872 | 3.872 | 3.593 | 3.732 | 3,391 | -0.09(-2.40%) |
Nov 07, 2019 | 3.928 | 4.004 | 3.563 | 3.824 | 16,434 | -0.02(-0.54%) |
Nov 06, 2019 | 4.876 | 5.231 | 3.751 | 3.844 | 22,612 | -1.03(-21.12%) |
Nov 05, 2019 | 5.157 | 5.489 | 4.688 | 4.874 | 17,155 | -0.28(-5.49%) |
Nov 04, 2019 | 5.513 | 5.626 | 5.019 | 5.157 | 11,509 | -0.09(-1.79%) |
Nov 01, 2019 | 4.688 | 5.298 | 4.407 | 5.251 | 13,469 | +0.47(+9.80%) |
Oct 31, 2019 | 4.627 | 4.914 | 4.360 | 4.782 | 17,152 | +0.38(+8.51%) |
Oct 30, 2019 | 4.126 | 4.501 | 3.769 | 4.407 | 21,113 | +0.28(+6.82%) |
Oct 29, 2019 | 3.938 | 4.126 | 3.751 | 4.126 | 6,202 | +0.31(+8.21%) |
Oct 28, 2019 | 3.835 | 4.026 | 3.694 | 3.812 | 8,734 | +0.06(+1.65%) |
Oct 25, 2019 | 3.746 | 3.935 | 3.680 | 3.751 | 4,820 | -0.16(-4.08%) |
Oct 24, 2019 | 3.890 | 4.033 | 3.722 | 3.910 | 1,566 | -0.10(-2.57%) |
Oct 23, 2019 | 3.716 | 4.079 | 3.658 | 4.013 | 6,900 | +0.34(+9.18%) |
Oct 22, 2019 | 3.657 | 3.704 | 3.657 | 3.676 | 7,238 | +0.02(+0.51%) |
Oct 21, 2019 | 3.469 | 3.751 | 3.469 | 3.657 | 8,103 | +0.19(+5.38%) |
Oct 18, 2019 | 3.667 | 3.741 | 3.469 | 3.470 | 2,826 | -0.19(-5.10%) |
Oct 17, 2019 | 3.563 | 3.844 | 3.563 | 3.657 | 9,421 | +0.04(+1.01%) |
Oct 16, 2019 | 3.764 | 4.135 | 3.484 | 3.620 | 16,877 | -0.14(-3.81%) |
Oct 15, 2019 | 4.032 | 4.126 | 3.389 | 3.764 | 8,701 | -0.17(-4.43%) |
Oct 14, 2019 | 4.313 | 4.313 | 3.751 | 3.938 | 15,004 | -0.19(-4.55%) |
Oct 11, 2019 | 3.751 | 4.288 | 3.595 | 4.126 | 34,629 | +0.09(+2.33%) |
Oct 10, 2019 | 4.407 | 6.564 | 4.032 | 4.032 | 288,016 | -0.09(-2.27%) |
Oct 09, 2019 | 3.938 | 4.501 | 3.844 | 4.126 | 7,611 | +0.28(+7.29%) |
Oct 08, 2019 | 3.947 | 4.052 | 3.844 | 3.845 | 5,189 | +0.00(+0.02%) |
Oct 07, 2019 | 4.126 | 4.126 | 3.469 | 3.844 | 13,135 | -0.29(-6.92%) |
Oct 04, 2019 | 3.751 | 5.251 | 3.751 | 4.130 | 57,686 | +0.69(+20.16%) |
Oct 03, 2019 | 3.422 | 3.563 | 3.389 | 3.437 | 1,701 | +0.02(+0.71%) |
Oct 02, 2019 | 3.844 | 3.844 | 3.389 | 3.413 | 7,987 | -0.29(-7.85%) |
Oct 01, 2019 | 3.844 | 4.089 | 3.593 | 3.704 | 2,358 | -0.25(-6.40%) |
Sep 30, 2019 | 4.044 | 4.165 | 3.938 | 3.957 | 2,493 | -0.23(-5.38%) |
Sep 27, 2019 | 4.126 | 4.332 | 4.116 | 4.182 | 1,034 | -0.04(-0.89%) |
Sep 26, 2019 | 4.126 | 4.594 | 4.032 | 4.219 | 3,114 | +0.25(+6.38%) |
Sep 25, 2019 | 4.163 | 4.578 | 3.769 | 3.966 | 7,720 | -0.33(-7.76%) |
Sep 24, 2019 | 4.351 | 4.857 | 4.219 | 4.300 | 3,773 | -0.06(-1.27%) |
Sep 23, 2019 | 4.849 | 5.063 | 4.068 | 4.355 | 18,911 | -0.49(-10.17%) |
Sep 20, 2019 | 4.845 | 5.087 | 4.594 | 4.849 | 5,439 | +0.06(+1.17%) |
Sep 19, 2019 | 5.148 | 5.148 | 4.688 | 4.792 | 13,020 | -0.36(-7.07%) |
Sep 18, 2019 | 4.970 | 5.438 | 4.782 | 5.157 | 8,931 | +0.38(+7.84%) |
Sep 17, 2019 | 4.709 | 4.970 | 4.709 | 4.782 | 1,685 | -0.27(-5.38%) |
Sep 16, 2019 | 5.363 | 5.485 | 4.428 | 5.054 | 30,270 | -0.10(-2.02%) |
Sep 13, 2019 | 5.532 | 5.626 | 5.007 | 5.158 | 11,368 | -0.38(-6.94%) |
Sep 12, 2019 | 6.001 | 6.095 | 5.532 | 5.542 | 4,947 | -0.54(-8.92%) |
Sep 11, 2019 | 5.740 | 6.470 | 5.722 | 6.085 | 6,342 | +0.36(+6.36%) |
Sep 10, 2019 | 6.104 | 6.359 | 5.720 | 5.722 | 1,037 | -0.01(-0.18%) |
Sep 09, 2019 | 6.020 | 6.906 | 5.720 | 5.732 | 2,591 | -0.27(-4.48%) |
Sep 06, 2019 | 5.579 | 7.357 | 5.579 | 6.001 | 17,927 | +0.26(+4.49%) |
Sep 05, 2019 | 6.579 | 6.939 | 5.535 | 5.743 | 5,195 | -0.73(-11.23%) |
Sep 04, 2019 | 5.720 | 6.470 | 5.720 | 6.470 | 10,086 | +0.84(+14.98%) |