Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.980 | 2.980 | 2.910 | 2.980 | 134,708 | +0.00(+0.00%) |
Nov 28, 2019 | 3.050 | 3.050 | 2.900 | 2.980 | 65,390 | -0.13(-4.18%) |
Nov 27, 2019 | 3.220 | 3.220 | 3.050 | 3.110 | 73,208 | -0.11(-3.42%) |
Nov 26, 2019 | 3.250 | 3.280 | 3.200 | 3.220 | 45,028 | -0.08(-2.42%) |
Nov 25, 2019 | 3.190 | 3.380 | 3.180 | 3.300 | 111,156 | +0.11(+3.45%) |
Nov 22, 2019 | 3.470 | 3.520 | 3.160 | 3.190 | 124,202 | -0.33(-9.38%) |
Nov 21, 2019 | 3.150 | 3.570 | 3.120 | 3.520 | 274,402 | +0.33(+10.34%) |
Nov 20, 2019 | 2.990 | 3.230 | 2.980 | 3.190 | 138,631 | +0.18(+5.98%) |
Nov 19, 2019 | 3.100 | 3.110 | 2.900 | 3.010 | 245,019 | -0.11(-3.53%) |
Nov 18, 2019 | 3.310 | 3.310 | 3.100 | 3.120 | 125,873 | -0.13(-4.00%) |
Nov 15, 2019 | 3.420 | 3.430 | 3.210 | 3.250 | 165,130 | -0.17(-4.97%) |
Nov 14, 2019 | 3.560 | 3.560 | 3.400 | 3.420 | 274,384 | -0.16(-4.47%) |
Nov 13, 2019 | 3.690 | 3.730 | 3.560 | 3.580 | 73,399 | -0.09(-2.45%) |
Nov 12, 2019 | 3.460 | 3.710 | 3.460 | 3.670 | 59,783 | +0.12(+3.38%) |
Nov 11, 2019 | 3.460 | 3.720 | 3.400 | 3.550 | 137,735 | +0.05(+1.43%) |
Nov 08, 2019 | 3.330 | 3.590 | 3.320 | 3.500 | 102,252 | +0.17(+5.11%) |
Nov 07, 2019 | 3.300 | 3.380 | 3.180 | 3.330 | 125,062 | +0.06(+1.83%) |
Nov 06, 2019 | 3.250 | 3.650 | 3.150 | 3.270 | 530,988 | +0.17(+5.48%) |
Nov 01, 2019 | 3.100 | 3.100 | 3.100 | 0 | +0.25(+8.77%) | |
Oct 31, 2019 | 2.850 | 2.890 | 2.800 | 2.850 | 114,105 | +0.00(+0.00%) |
Oct 30, 2019 | 2.700 | 2.980 | 2.700 | 2.850 | 152,080 | +0.18(+6.74%) |
Oct 29, 2019 | 2.980 | 2.980 | 2.510 | 2.670 | 386,551 | -0.24(-8.25%) |
Oct 28, 2019 | 3.300 | 3.340 | 2.910 | 2.910 | 377,793 | -0.46(-13.65%) |
Oct 25, 2019 | 3.430 | 3.440 | 3.210 | 3.370 | 172,261 | -0.08(-2.32%) |
Oct 24, 2019 | 3.590 | 3.600 | 3.330 | 3.450 | 182,927 | -0.21(-5.74%) |
Oct 23, 2019 | 3.700 | 3.760 | 3.610 | 3.660 | 138,120 | -0.08(-2.14%) |
Oct 22, 2019 | 4.000 | 4.000 | 3.740 | 3.740 | 68,578 | -0.20(-5.08%) |
Oct 21, 2019 | 3.950 | 4.050 | 3.880 | 3.940 | 93,583 | -0.05(-1.25%) |
Oct 18, 2019 | 3.910 | 4.000 | 3.720 | 3.990 | 84,208 | +0.03(+0.76%) |
Oct 17, 2019 | 4.000 | 4.030 | 3.820 | 3.960 | 100,439 | -0.03(-0.75%) |
Oct 16, 2019 | 4.150 | 4.150 | 3.950 | 3.990 | 72,438 | -0.18(-4.32%) |
Oct 15, 2019 | 3.980 | 4.170 | 3.950 | 4.170 | 152,730 | +0.25(+6.38%) |
Oct 11, 2019 | 3.920 | 3.920 | 3.920 | 0 | +0.20(+5.38%) | |
Oct 10, 2019 | 4.090 | 4.090 | 3.620 | 3.720 | 233,013 | -0.31(-7.69%) |
Oct 09, 2019 | 4.250 | 4.350 | 3.940 | 4.030 | 259,726 | -0.20(-4.73%) |
Oct 08, 2019 | 4.510 | 4.540 | 4.190 | 4.230 | 119,489 | -0.35(-7.64%) |
Oct 07, 2019 | 4.840 | 4.840 | 4.410 | 4.580 | 164,605 | -0.21(-4.38%) |
Oct 04, 2019 | 4.900 | 4.970 | 4.790 | 4.790 | 66,228 | -0.08(-1.64%) |
Oct 03, 2019 | 4.700 | 4.950 | 4.670 | 4.870 | 91,731 | +0.02(+0.41%) |
Oct 02, 2019 | 5.050 | 5.050 | 4.710 | 4.850 | 113,467 | -0.24(-4.72%) |
Oct 01, 2019 | 5.140 | 5.220 | 4.800 | 5.090 | 138,808 | -0.04(-0.78%) |
Sep 30, 2019 | 5.190 | 5.220 | 4.900 | 5.130 | 139,743 | +0.00(+0.00%) |
Sep 27, 2019 | 5.240 | 5.500 | 5.100 | 5.130 | 116,479 | -0.11(-2.10%) |
Sep 26, 2019 | 5.490 | 5.530 | 5.110 | 5.240 | 166,557 | -0.23(-4.20%) |
Sep 25, 2019 | 5.750 | 5.750 | 5.070 | 5.470 | 231,662 | -0.11(-1.97%) |
Sep 24, 2019 | 5.500 | 5.800 | 5.340 | 5.580 | 238,302 | +0.18(+3.33%) |
Sep 23, 2019 | 5.010 | 5.440 | 5.000 | 5.400 | 212,800 | +0.39(+7.78%) |
Sep 20, 2019 | 4.900 | 5.060 | 4.650 | 5.010 | 162,007 | +0.11(+2.24%) |
Sep 19, 2019 | 4.740 | 4.990 | 4.720 | 4.900 | 147,061 | +0.18(+3.81%) |
Sep 18, 2019 | 4.840 | 4.840 | 4.670 | 4.720 | 104,478 | -0.13(-2.68%) |
Sep 17, 2019 | 4.800 | 4.850 | 4.710 | 4.850 | 97,017 | +0.00(+0.00%) |
Sep 16, 2019 | 4.770 | 4.850 | 4.670 | 4.850 | 44,878 | +0.19(+4.08%) |
Sep 13, 2019 | 4.720 | 4.730 | 4.610 | 4.660 | 85,718 | -0.01(-0.21%) |
Sep 12, 2019 | 4.700 | 4.740 | 4.610 | 4.670 | 68,903 | -0.03(-0.64%) |
Sep 11, 2019 | 4.790 | 4.800 | 4.680 | 4.700 | 58,766 | -0.07(-1.47%) |
Sep 10, 2019 | 4.800 | 4.800 | 4.620 | 4.770 | 73,803 | -0.02(-0.42%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.690 | 4.790 | 54,241 | -0.06(-1.24%) |
Sep 06, 2019 | 4.500 | 4.850 | 4.390 | 4.850 | 177,968 | +0.36(+8.02%) |
Sep 05, 2019 | 4.520 | 4.610 | 4.450 | 4.490 | 133,230 | -0.03(-0.66%) |
Sep 04, 2019 | 4.660 | 4.680 | 4.480 | 4.520 | 42,108 | -0.17(-3.62%) |