Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.230 | 4.537 | 3.912 | 4.514 | 447,283 | +0.28(+6.71%) |
Nov 27, 2019 | 4.584 | 4.590 | 4.132 | 4.230 | 412,253 | -0.31(-6.89%) |
Nov 26, 2019 | 4.520 | 4.630 | 4.501 | 4.543 | 344,494 | +0.07(+1.55%) |
Nov 25, 2019 | 4.045 | 4.503 | 4.045 | 4.474 | 339,250 | +0.44(+10.92%) |
Nov 22, 2019 | 3.836 | 4.114 | 3.807 | 4.033 | 165,660 | +0.20(+5.29%) |
Nov 21, 2019 | 4.167 | 4.254 | 3.651 | 3.830 | 342,286 | -0.41(-9.58%) |
Nov 20, 2019 | 4.143 | 4.288 | 4.074 | 4.236 | 132,682 | +0.09(+2.10%) |
Nov 19, 2019 | 4.317 | 4.340 | 4.114 | 4.149 | 207,545 | -0.13(-3.11%) |
Nov 18, 2019 | 4.346 | 4.346 | 4.126 | 4.282 | 217,055 | +0.01(+0.14%) |
Nov 15, 2019 | 4.230 | 4.317 | 4.056 | 4.277 | 186,195 | +0.08(+1.79%) |
Nov 14, 2019 | 3.993 | 4.311 | 3.941 | 4.201 | 193,707 | +0.22(+5.53%) |
Nov 13, 2019 | 4.311 | 4.416 | 3.651 | 3.981 | 430,082 | -0.18(-4.32%) |
Nov 12, 2019 | 4.056 | 4.317 | 4.056 | 4.161 | 350,324 | +0.12(+2.87%) |
Nov 11, 2019 | 3.894 | 4.196 | 3.867 | 4.045 | 330,053 | +0.21(+5.60%) |
Nov 08, 2019 | 3.628 | 3.970 | 3.577 | 3.830 | 199,655 | +0.32(+9.08%) |
Nov 07, 2019 | 3.639 | 3.825 | 3.483 | 3.512 | 168,742 | +0.05(+1.34%) |
Nov 06, 2019 | 3.558 | 3.946 | 3.408 | 3.465 | 152,614 | +0.03(+0.84%) |
Nov 05, 2019 | 3.616 | 3.668 | 3.396 | 3.436 | 221,648 | -0.17(-4.66%) |
Nov 04, 2019 | 3.709 | 4.042 | 3.564 | 3.604 | 629,674 | -0.03(-0.80%) |
Nov 01, 2019 | 3.477 | 3.709 | 3.419 | 3.633 | 481,106 | +0.19(+5.38%) |
Oct 31, 2019 | 2.961 | 3.604 | 2.950 | 3.448 | 1,483,307 | +0.78(+29.35%) |
Oct 30, 2019 | 2.671 | 2.729 | 2.602 | 2.666 | 18,674 | +0.03(+1.10%) |
Oct 29, 2019 | 2.751 | 2.751 | 2.637 | 2.637 | 14,695 | -0.01(-0.22%) |
Oct 28, 2019 | 2.712 | 2.787 | 2.608 | 2.643 | 22,588 | -0.02(-0.65%) |
Oct 25, 2019 | 2.483 | 2.706 | 2.483 | 2.660 | 11,561 | -0.01(-0.43%) |
Oct 24, 2019 | 2.683 | 2.683 | 2.666 | 2.671 | 2,253 | +0.01(+0.22%) |
Oct 23, 2019 | 2.660 | 2.666 | 2.608 | 2.666 | 30,219 | +0.05(+2.00%) |
Oct 22, 2019 | 2.521 | 2.724 | 2.521 | 2.614 | 12,854 | +0.06(+2.17%) |
Oct 21, 2019 | 2.451 | 2.618 | 2.451 | 2.558 | 42,768 | +0.07(+2.89%) |
Oct 18, 2019 | 2.480 | 2.486 | 2.465 | 2.486 | 2,243 | +0.01(+0.23%) |
Oct 17, 2019 | 2.428 | 2.480 | 2.428 | 2.480 | 8,327 | +0.01(+0.47%) |
Oct 16, 2019 | 2.382 | 2.480 | 2.376 | 2.469 | 27,748 | +0.06(+2.40%) |
Oct 15, 2019 | 2.476 | 2.476 | 2.411 | 2.411 | 64,564 | -0.03(-1.19%) |
Oct 14, 2019 | 2.480 | 2.498 | 2.411 | 2.440 | 44,397 | -0.04(-1.64%) |
Oct 11, 2019 | 2.486 | 2.492 | 2.418 | 2.480 | 30,026 | +0.06(+2.39%) |
Oct 10, 2019 | 2.411 | 2.509 | 2.411 | 2.422 | 51,696 | +0.01(+0.48%) |
Oct 09, 2019 | 2.393 | 2.515 | 2.376 | 2.411 | 48,095 | +0.02(+0.73%) |
Oct 08, 2019 | 2.457 | 2.480 | 2.388 | 2.393 | 41,244 | -0.14(-5.71%) |
Oct 07, 2019 | 2.579 | 2.579 | 2.382 | 2.538 | 65,341 | -0.02(-0.68%) |
Oct 04, 2019 | 2.614 | 2.735 | 2.556 | 2.556 | 18,291 | -0.02(-0.68%) |
Oct 03, 2019 | 2.517 | 2.699 | 2.480 | 2.573 | 54,975 | -0.01(-0.45%) |
Oct 02, 2019 | 2.625 | 2.718 | 2.422 | 2.585 | 103,634 | -0.08(-2.83%) |
Oct 01, 2019 | 2.654 | 2.706 | 2.556 | 2.660 | 30,755 | +0.01(+0.44%) |
Sep 30, 2019 | 2.550 | 2.652 | 2.550 | 2.648 | 79,037 | +0.15(+6.03%) |
Sep 27, 2019 | 2.921 | 2.926 | 2.498 | 2.498 | 129,767 | -0.42(-14.31%) |
Sep 26, 2019 | 2.921 | 2.926 | 2.840 | 2.915 | 18,345 | +0.02(+0.60%) |
Sep 25, 2019 | 2.909 | 2.938 | 2.787 | 2.897 | 62,367 | +0.00(+0.00%) |
Sep 24, 2019 | 2.892 | 2.897 | 2.799 | 2.897 | 45,584 | +0.03(+1.01%) |
Sep 23, 2019 | 2.915 | 2.915 | 2.811 | 2.869 | 29,347 | -0.05(-1.59%) |
Sep 20, 2019 | 2.874 | 2.915 | 2.770 | 2.915 | 64,883 | +0.05(+1.72%) |
Sep 19, 2019 | 2.811 | 2.897 | 2.811 | 2.866 | 59,011 | +0.05(+1.75%) |
Sep 18, 2019 | 2.764 | 2.874 | 2.764 | 2.816 | 37,965 | -0.02(-0.61%) |
Sep 17, 2019 | 2.961 | 2.961 | 2.498 | 2.834 | 164,849 | -0.13(-4.31%) |
Sep 16, 2019 | 3.013 | 3.013 | 2.894 | 2.961 | 85,439 | +0.00(+0.00%) |
Sep 13, 2019 | 2.996 | 2.996 | 2.770 | 2.961 | 53,839 | +0.02(+0.79%) |
Sep 12, 2019 | 2.944 | 3.002 | 2.863 | 2.938 | 144,511 | +0.02(+0.51%) |
Sep 11, 2019 | 2.886 | 2.927 | 2.719 | 2.923 | 99,972 | +0.08(+2.72%) |
Sep 10, 2019 | 2.857 | 2.886 | 2.770 | 2.846 | 59,594 | -0.01(-0.40%) |
Sep 09, 2019 | 2.840 | 2.857 | 2.724 | 2.857 | 60,843 | +0.03(+1.02%) |
Sep 06, 2019 | 2.771 | 2.828 | 2.713 | 2.828 | 25,813 | +0.06(+2.08%) |
Sep 05, 2019 | 2.828 | 2.828 | 2.719 | 2.771 | 38,321 | +0.00(+0.00%) |
Sep 04, 2019 | 2.748 | 2.814 | 2.748 | 2.771 | 71,703 | +0.03(+1.27%) |