Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.240 | 3.240 | 2.730 | 3.030 | 40,001 | -0.09(-2.88%) |
Nov 28, 2019 | 3.070 | 3.330 | 3.070 | 3.120 | 58,424 | +0.07(+2.30%) |
Nov 27, 2019 | 2.900 | 3.050 | 2.900 | 3.050 | 25,738 | +0.11(+3.74%) |
Nov 26, 2019 | 2.970 | 3.180 | 2.820 | 2.940 | 38,008 | -0.15(-4.85%) |
Nov 25, 2019 | 3.420 | 3.440 | 3.090 | 3.090 | 28,088 | -0.18(-5.50%) |
Nov 22, 2019 | 3.830 | 3.830 | 3.250 | 3.270 | 89,504 | -0.53(-13.95%) |
Nov 21, 2019 | 3.470 | 4.030 | 3.280 | 3.800 | 98,191 | +0.64(+20.25%) |
Nov 20, 2019 | 3.100 | 3.290 | 2.930 | 3.160 | 51,997 | +0.28(+9.72%) |
Nov 19, 2019 | 2.780 | 2.990 | 2.750 | 2.880 | 15,502 | +0.24(+9.09%) |
Nov 18, 2019 | 2.880 | 2.880 | 2.620 | 2.640 | 18,722 | -0.37(-12.29%) |
Nov 15, 2019 | 2.970 | 3.130 | 2.830 | 3.010 | 23,702 | -0.15(-4.75%) |
Nov 14, 2019 | 3.500 | 3.500 | 3.010 | 3.160 | 25,911 | -0.39(-10.99%) |
Nov 13, 2019 | 3.750 | 3.750 | 3.550 | 3.550 | 16,343 | -0.30(-7.79%) |
Nov 12, 2019 | 4.190 | 4.190 | 3.510 | 3.850 | 21,710 | -0.35(-8.33%) |
Nov 11, 2019 | 4.460 | 4.650 | 4.140 | 4.200 | 10,737 | -0.32(-7.08%) |
Nov 08, 2019 | 4.000 | 4.520 | 4.000 | 4.520 | 4,661 | +0.50(+12.44%) |
Nov 07, 2019 | 4.300 | 4.300 | 4.000 | 4.020 | 6,866 | -0.18(-4.29%) |
Nov 06, 2019 | 4.430 | 4.430 | 4.200 | 4.200 | 2,541 | -0.15(-3.45%) |
Nov 05, 2019 | 4.280 | 4.500 | 4.280 | 4.350 | 11,464 | -0.15(-3.33%) |
Nov 04, 2019 | 4.510 | 4.510 | 4.500 | 4.500 | 4,516 | +0.01(+0.22%) |
Nov 01, 2019 | 4.290 | 4.490 | 4.280 | 4.490 | 4,577 | +0.15(+3.46%) |
Oct 31, 2019 | 4.360 | 4.390 | 4.170 | 4.340 | 11,524 | -0.09(-2.03%) |
Oct 30, 2019 | 4.470 | 4.470 | 4.430 | 4.430 | 2,438 | -0.03(-0.67%) |
Oct 29, 2019 | 4.610 | 4.610 | 4.460 | 4.460 | 6,452 | -0.43(-8.79%) |
Oct 28, 2019 | 5.190 | 5.210 | 4.890 | 4.890 | 3,003 | -0.20(-3.93%) |
Oct 25, 2019 | 5.100 | 5.120 | 5.030 | 5.090 | 2,561 | +0.11(+2.21%) |
Oct 24, 2019 | 4.920 | 5.070 | 4.860 | 4.980 | 6,845 | +0.12(+2.47%) |
Oct 23, 2019 | 4.630 | 4.890 | 4.630 | 4.860 | 1,330 | +0.24(+5.19%) |
Oct 22, 2019 | 4.680 | 4.680 | 4.550 | 4.620 | 3,350 | -0.04(-0.86%) |
Oct 21, 2019 | 4.470 | 4.750 | 4.420 | 4.660 | 9,831 | +0.01(+0.22%) |
Oct 18, 2019 | 5.050 | 5.050 | 4.570 | 4.650 | 7,638 | -0.35(-7.00%) |
Oct 17, 2019 | 4.950 | 5.000 | 4.730 | 5.000 | 14,038 | +0.32(+6.84%) |
Oct 16, 2019 | 4.760 | 4.800 | 4.680 | 4.680 | 4,467 | -0.18(-3.70%) |
Oct 15, 2019 | 4.550 | 5.000 | 4.550 | 4.860 | 21,979 | +0.47(+10.71%) |
Oct 11, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.09(-2.01%) | |
Oct 10, 2019 | 5.320 | 5.320 | 4.390 | 4.480 | 41,181 | -1.11(-19.86%) |
Oct 09, 2019 | 5.530 | 5.900 | 5.530 | 5.590 | 3,709 | +0.11(+2.01%) |
Oct 08, 2019 | 5.440 | 5.670 | 5.320 | 5.480 | 18,805 | -0.17(-3.01%) |
Oct 07, 2019 | 5.860 | 5.860 | 5.650 | 5.650 | 5,156 | -0.45(-7.38%) |
Oct 04, 2019 | 6.120 | 6.250 | 6.000 | 6.100 | 19,735 | -0.02(-0.33%) |
Oct 03, 2019 | 5.790 | 6.120 | 5.470 | 6.120 | 26,750 | +0.40(+6.99%) |
Oct 02, 2019 | 5.190 | 5.850 | 4.640 | 5.720 | 35,945 | +0.27(+4.95%) |
Oct 01, 2019 | 5.940 | 6.010 | 5.450 | 5.450 | 11,453 | -0.44(-7.47%) |
Sep 30, 2019 | 5.990 | 6.000 | 5.830 | 5.890 | 6,769 | -0.46(-7.24%) |
Sep 27, 2019 | 6.730 | 6.840 | 6.350 | 6.350 | 3,154 | -0.51(-7.43%) |
Sep 26, 2019 | 7.200 | 7.210 | 6.680 | 6.860 | 7,110 | -0.01(-0.15%) |
Sep 25, 2019 | 7.150 | 7.150 | 6.540 | 6.870 | 22,130 | -0.06(-0.87%) |
Sep 24, 2019 | 7.690 | 7.690 | 6.890 | 6.930 | 18,301 | -0.91(-11.61%) |
Sep 23, 2019 | 8.010 | 8.250 | 7.840 | 7.840 | 6,749 | -0.21(-2.61%) |
Sep 20, 2019 | 8.020 | 8.210 | 7.910 | 8.050 | 8,539 | -0.19(-2.31%) |
Sep 19, 2019 | 8.520 | 8.520 | 8.240 | 8.240 | 2,330 | -0.41(-4.74%) |
Sep 18, 2019 | 8.650 | 8.650 | 8.650 | 8.650 | 103 | -0.04(-0.46%) |
Sep 17, 2019 | 9.100 | 9.100 | 8.690 | 8.690 | 6,251 | -0.46(-5.03%) |
Sep 16, 2019 | 9.570 | 9.570 | 9.150 | 9.150 | 1,260 | -0.38(-3.99%) |
Sep 13, 2019 | 9.530 | 9.530 | 9.530 | 9.530 | 275 | +0.31(+3.36%) |
Sep 12, 2019 | 9.300 | 9.330 | 9.220 | 9.220 | 1,096 | -0.37(-3.86%) |
Sep 11, 2019 | 9.320 | 9.660 | 9.320 | 9.590 | 2,250 | +0.26(+2.79%) |
Sep 10, 2019 | 8.810 | 9.450 | 8.760 | 9.330 | 13,730 | +0.30(+3.32%) |
Sep 09, 2019 | 9.930 | 9.930 | 9.030 | 9.030 | 5,637 | -0.82(-8.32%) |
Sep 06, 2019 | 9.400 | 9.960 | 9.400 | 9.850 | 10,378 | +0.41(+4.34%) |
Sep 05, 2019 | 8.960 | 9.440 | 8.950 | 9.440 | 5,238 | +0.86(+10.02%) |
Sep 04, 2019 | 9.080 | 9.100 | 8.370 | 8.580 | 1,645 | -0.48(-5.30%) |