Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.140 | 3.198 | 3.000 | 3.040 | 117,250 | -0.10(-3.17%) |
Nov 27, 2019 | 3.040 | 3.240 | 3.004 | 3.140 | 350,150 | +0.05(+1.50%) |
Nov 26, 2019 | 3.120 | 3.183 | 2.880 | 3.093 | 998,695 | +0.03(+1.10%) |
Nov 25, 2019 | 2.941 | 3.127 | 2.920 | 3.060 | 556,953 | +0.11(+3.74%) |
Nov 22, 2019 | 3.060 | 3.060 | 2.880 | 2.949 | 474,400 | -0.03(-0.93%) |
Nov 21, 2019 | 3.076 | 3.187 | 2.977 | 2.977 | 541,266 | -0.06(-2.08%) |
Nov 20, 2019 | 3.160 | 3.280 | 3.000 | 3.040 | 260,458 | -0.16(-5.00%) |
Nov 19, 2019 | 3.320 | 3.680 | 3.120 | 3.200 | 330,679 | -0.13(-3.96%) |
Nov 18, 2019 | 2.920 | 3.410 | 2.920 | 3.332 | 334,801 | +0.26(+8.45%) |
Nov 15, 2019 | 3.104 | 3.240 | 2.928 | 3.072 | 305,000 | -0.00(-0.04%) |
Nov 14, 2019 | 3.218 | 3.332 | 3.040 | 3.074 | 282,834 | -0.16(-5.03%) |
Nov 13, 2019 | 3.040 | 3.360 | 2.909 | 3.236 | 475,000 | +0.33(+11.25%) |
Nov 12, 2019 | 2.960 | 3.036 | 2.804 | 2.909 | 345,867 | +0.04(+1.28%) |
Nov 11, 2019 | 2.840 | 3.000 | 2.808 | 2.872 | 332,052 | -0.03(-1.12%) |
Nov 08, 2019 | 3.000 | 3.114 | 2.814 | 2.905 | 357,950 | -0.11(-3.69%) |
Nov 07, 2019 | 3.196 | 3.360 | 2.920 | 3.016 | 447,697 | +0.10(+3.29%) |
Nov 06, 2019 | 3.320 | 3.400 | 2.920 | 2.920 | 660,138 | -0.40(-11.96%) |
Nov 05, 2019 | 3.223 | 3.340 | 3.200 | 3.317 | 514,579 | +0.09(+2.89%) |
Nov 04, 2019 | 3.382 | 3.400 | 3.040 | 3.224 | 3,626,209 | -0.14(-4.06%) |
Nov 01, 2019 | 3.400 | 3.720 | 3.041 | 3.360 | 639,700 | +0.20(+6.32%) |
Oct 31, 2019 | 3.292 | 3.520 | 3.120 | 3.160 | 728,823 | -0.92(-22.54%) |
Oct 30, 2019 | 3.960 | 4.160 | 3.880 | 4.080 | 106,648 | +0.12(+3.03%) |
Oct 29, 2019 | 3.960 | 4.040 | 3.800 | 3.960 | 274,397 | +0.05(+1.26%) |
Oct 28, 2019 | 3.698 | 4.040 | 3.682 | 3.911 | 187,990 | +0.23(+6.20%) |
Oct 25, 2019 | 3.480 | 3.840 | 3.480 | 3.682 | 170,125 | +0.14(+3.85%) |
Oct 24, 2019 | 3.576 | 3.640 | 3.316 | 3.546 | 209,010 | -0.01(-0.39%) |
Oct 23, 2019 | 3.280 | 3.760 | 3.280 | 3.560 | 390,816 | +0.08(+2.30%) |
Oct 22, 2019 | 3.440 | 3.520 | 3.080 | 3.480 | 508,661 | +0.12(+3.46%) |
Oct 21, 2019 | 3.200 | 3.514 | 2.852 | 3.364 | 1,134,478 | -1.32(-28.13%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.647 | 4.680 | 425,725 | -0.32(-6.40%) |
Oct 17, 2019 | 4.240 | 5.120 | 4.200 | 5.000 | 646,342 | +0.84(+20.19%) |
Oct 16, 2019 | 4.640 | 4.640 | 4.120 | 4.160 | 446,458 | -0.24(-5.45%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.120 | 4.400 | 369,280 | +0.20(+4.76%) |
Oct 14, 2019 | 5.000 | 5.120 | 4.040 | 4.200 | 554,421 | -0.76(-15.32%) |
Oct 11, 2019 | 4.880 | 5.040 | 4.840 | 4.960 | 134,275 | +0.08(+1.64%) |
Oct 10, 2019 | 5.040 | 5.160 | 4.720 | 4.880 | 200,859 | -0.12(-2.40%) |
Oct 09, 2019 | 5.360 | 5.400 | 5.000 | 5.000 | 124,884 | -0.30(-5.66%) |
Oct 08, 2019 | 5.280 | 5.360 | 5.080 | 5.300 | 209,437 | -0.02(-0.38%) |
Oct 07, 2019 | 4.880 | 5.360 | 4.760 | 5.320 | 282,172 | +0.44(+9.02%) |
Oct 04, 2019 | 4.960 | 5.000 | 4.640 | 4.880 | 163,075 | -0.06(-1.21%) |
Oct 03, 2019 | 4.960 | 5.040 | 4.760 | 4.940 | 141,040 | -0.02(-0.40%) |
Oct 02, 2019 | 4.840 | 5.040 | 4.600 | 4.960 | 230,892 | +0.04(+0.81%) |
Oct 01, 2019 | 5.200 | 5.320 | 4.800 | 4.920 | 261,031 | -0.20(-3.91%) |
Sep 30, 2019 | 5.200 | 5.360 | 5.120 | 5.120 | 227,652 | -0.12(-2.29%) |
Sep 27, 2019 | 5.560 | 5.720 | 5.200 | 5.240 | 252,475 | -0.48(-8.39%) |
Sep 26, 2019 | 5.720 | 5.800 | 5.560 | 5.720 | 343,963 | +0.04(+0.70%) |
Sep 25, 2019 | 5.840 | 5.960 | 5.560 | 5.680 | 267,052 | -0.04(-0.70%) |
Sep 24, 2019 | 5.560 | 5.880 | 5.560 | 5.720 | 459,699 | +0.20(+3.62%) |
Sep 23, 2019 | 5.560 | 5.680 | 5.420 | 5.520 | 258,711 | +0.00(+0.00%) |
Sep 20, 2019 | 5.320 | 5.600 | 5.200 | 5.520 | 457,525 | +0.24(+4.55%) |
Sep 19, 2019 | 5.360 | 5.380 | 5.200 | 5.280 | 228,724 | -0.04(-0.75%) |
Sep 18, 2019 | 5.480 | 5.520 | 5.240 | 5.320 | 172,169 | -0.16(-2.92%) |
Sep 17, 2019 | 5.440 | 5.520 | 5.320 | 5.480 | 213,512 | +0.08(+1.48%) |
Sep 16, 2019 | 5.440 | 5.600 | 5.360 | 5.400 | 284,525 | -0.04(-0.74%) |
Sep 13, 2019 | 5.440 | 5.560 | 5.320 | 5.440 | 287,375 | +0.08(+1.49%) |
Sep 12, 2019 | 5.560 | 5.600 | 5.160 | 5.360 | 359,568 | -0.16(-2.90%) |
Sep 11, 2019 | 5.600 | 5.720 | 5.400 | 5.520 | 391,853 | -0.04(-0.72%) |
Sep 10, 2019 | 5.040 | 5.640 | 5.040 | 5.560 | 839,904 | +0.60(+12.10%) |
Sep 09, 2019 | 5.200 | 5.240 | 4.960 | 4.960 | 274,108 | -0.12(-2.36%) |
Sep 06, 2019 | 5.240 | 5.266 | 4.920 | 5.080 | 374,875 | -0.20(-3.79%) |
Sep 05, 2019 | 5.440 | 5.560 | 5.200 | 5.280 | 167,412 | +0.04(+0.76%) |
Sep 04, 2019 | 5.600 | 5.600 | 5.160 | 5.240 | 147,498 | -0.04(-0.76%) |