Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.311 | 2.311 | 2.282 | 2.282 | 2,256 | -0.06(-2.50%) |
Nov 27, 2019 | 2.340 | 2.340 | 2.340 | 48 | +0.00(+0.00%) | |
Nov 26, 2019 | 2.297 | 2.438 | 2.297 | 2.340 | 1,714 | -0.14(-5.51%) |
Nov 25, 2019 | 2.496 | 2.565 | 2.273 | 2.477 | 4,881 | +0.00(+0.00%) |
Nov 22, 2019 | 2.623 | 2.623 | 2.409 | 2.477 | 1,435 | -0.11(-4.15%) |
Nov 21, 2019 | 2.730 | 2.730 | 2.584 | 2.584 | 1,281 | -0.07(-2.57%) |
Nov 20, 2019 | 2.652 | 2.740 | 2.652 | 2.652 | 12,234 | +0.00(+0.00%) |
Nov 19, 2019 | 3.101 | 3.101 | 2.496 | 2.652 | 333,047 | -0.72(-21.39%) |
Nov 18, 2019 | 3.374 | 3.374 | 3.374 | 3.374 | 405 | +0.16(+4.85%) |
Nov 15, 2019 | 2.974 | 3.218 | 2.974 | 3.218 | 1,128 | +0.19(+6.11%) |
Nov 14, 2019 | 2.945 | 3.033 | 2.945 | 3.033 | 2,543 | -0.14(-4.31%) |
Nov 13, 2019 | 3.218 | 3.218 | 3.169 | 3.169 | 419 | +0.20(+6.56%) |
Nov 12, 2019 | 3.169 | 3.277 | 2.955 | 2.974 | 6,533 | -0.15(-4.69%) |
Nov 11, 2019 | 3.179 | 3.277 | 3.091 | 3.120 | 1,144 | -0.23(-6.98%) |
Nov 08, 2019 | 3.384 | 3.384 | 3.296 | 3.355 | 820 | +0.05(+1.47%) |
Nov 07, 2019 | 3.316 | 3.355 | 3.218 | 3.306 | 5,281 | +0.17(+5.28%) |
Nov 06, 2019 | 3.316 | 3.316 | 2.945 | 3.140 | 35,340 | -0.10(-3.01%) |
Nov 05, 2019 | 3.355 | 3.355 | 3.238 | 3.238 | 5,205 | -0.12(-3.49%) |
Nov 04, 2019 | 3.316 | 3.413 | 3.257 | 3.355 | 9,149 | -0.05(-1.43%) |
Nov 01, 2019 | 3.364 | 3.413 | 3.364 | 3.403 | 2,768 | -0.01(-0.29%) |
Oct 31, 2019 | 3.316 | 3.452 | 3.316 | 3.413 | 1,769 | +0.02(+0.57%) |
Oct 30, 2019 | 3.355 | 3.394 | 3.335 | 3.394 | 2,168 | -0.10(-2.79%) |
Oct 29, 2019 | 3.384 | 3.501 | 3.384 | 3.491 | 1,346 | -0.02(-0.56%) |
Oct 28, 2019 | 3.355 | 3.511 | 3.355 | 3.511 | 2,150 | +0.15(+4.35%) |
Oct 25, 2019 | 3.340 | 3.364 | 3.340 | 3.364 | 1,128 | +0.04(+1.17%) |
Oct 24, 2019 | 3.381 | 3.420 | 3.325 | 3.325 | 3,969 | -0.04(-1.04%) |
Oct 23, 2019 | 3.360 | 3.360 | 3.360 | 3.360 | 640 | +0.04(+1.05%) |
Oct 22, 2019 | 3.423 | 3.423 | 3.316 | 3.325 | 3,722 | -0.00(-0.01%) |
Oct 21, 2019 | 3.325 | 3.355 | 3.316 | 3.325 | 7,686 | +0.01(+0.30%) |
Oct 18, 2019 | 3.316 | 3.316 | 3.316 | 65 | +0.00(+0.00%) | |
Oct 17, 2019 | 3.442 | 3.442 | 3.316 | 3.316 | 24,571 | -0.17(-4.76%) |
Oct 16, 2019 | 3.745 | 3.783 | 3.413 | 3.481 | 31,200 | -0.33(-8.70%) |
Oct 15, 2019 | 3.930 | 3.930 | 3.813 | 3.813 | 3,993 | -0.10(-2.49%) |
Oct 14, 2019 | 3.930 | 4.057 | 3.896 | 3.910 | 13,273 | -0.06(-1.47%) |
Oct 11, 2019 | 3.988 | 4.018 | 3.901 | 3.969 | 8,203 | +0.00(+0.00%) |
Oct 10, 2019 | 4.037 | 4.307 | 3.910 | 3.969 | 10,037 | +0.06(+1.50%) |
Oct 09, 2019 | 4.096 | 4.349 | 3.910 | 3.910 | 7,704 | -0.25(-6.09%) |
Oct 08, 2019 | 4.476 | 4.554 | 4.018 | 4.164 | 51,062 | +0.94(+29.00%) |
Oct 07, 2019 | 3.414 | 3.414 | 3.108 | 3.228 | 90,733 | -0.36(-10.00%) |
Oct 04, 2019 | 3.676 | 3.698 | 3.559 | 3.586 | 14,064 | +0.00(+0.00%) |
Oct 03, 2019 | 3.511 | 3.614 | 3.511 | 3.586 | 1,787 | +0.08(+2.16%) |
Oct 02, 2019 | 3.642 | 3.642 | 3.497 | 3.511 | 19,080 | -0.06(-1.55%) |
Oct 01, 2019 | 3.724 | 3.724 | 3.531 | 3.566 | 19,769 | -0.16(-4.26%) |
Sep 30, 2019 | 3.655 | 3.724 | 3.600 | 3.724 | 4,325 | +0.10(+2.66%) |
Sep 27, 2019 | 3.717 | 3.759 | 3.628 | 3.628 | 10,294 | -0.10(-2.59%) |
Sep 26, 2019 | 3.800 | 3.800 | 3.690 | 3.724 | 8,074 | -0.04(-1.10%) |
Sep 25, 2019 | 3.780 | 3.828 | 3.738 | 3.766 | 5,300 | -0.09(-2.29%) |
Sep 24, 2019 | 3.756 | 3.911 | 3.756 | 3.854 | 14,210 | -0.05(-1.27%) |
Sep 23, 2019 | 4.000 | 4.111 | 3.904 | 3.904 | 26,556 | -0.09(-2.25%) |
Sep 20, 2019 | 4.069 | 4.076 | 3.993 | 3.993 | 2,609 | -0.07(-1.70%) |
Sep 19, 2019 | 3.993 | 4.062 | 3.945 | 4.062 | 13,526 | +0.07(+1.73%) |
Sep 18, 2019 | 3.993 | 4.066 | 3.980 | 3.993 | 31,692 | +0.02(+0.52%) |
Sep 17, 2019 | 4.104 | 4.138 | 3.973 | 3.973 | 6,259 | -0.16(-3.84%) |
Sep 16, 2019 | 4.214 | 4.214 | 4.036 | 4.131 | 35,860 | +0.05(+1.18%) |
Sep 13, 2019 | 4.104 | 4.138 | 3.945 | 4.083 | 21,893 | -0.02(-0.50%) |
Sep 12, 2019 | 4.104 | 4.138 | 4.014 | 4.104 | 21,086 | -0.03(-0.83%) |
Sep 11, 2019 | 4.187 | 4.187 | 4.055 | 4.138 | 54,982 | +0.03(+0.67%) |
Sep 10, 2019 | 4.193 | 4.269 | 3.990 | 4.111 | 12,628 | -0.01(-0.23%) |
Sep 09, 2019 | 4.138 | 4.239 | 4.007 | 4.120 | 35,962 | +0.38(+10.22%) |
Sep 06, 2019 | 3.745 | 3.821 | 3.738 | 3.738 | 9,424 | -0.12(-3.21%) |
Sep 05, 2019 | 4.062 | 4.062 | 3.786 | 3.862 | 3,843 | -0.20(-4.92%) |
Sep 04, 2019 | 4.124 | 4.138 | 3.828 | 4.062 | 10,192 | +0.05(+1.20%) |