Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.500 | 4.838 | 4.265 | 4.650 | 96,200 | +0.42(+9.93%) |
Nov 27, 2019 | 3.790 | 4.690 | 3.790 | 4.230 | 216,000 | +0.29(+7.36%) |
Nov 26, 2019 | 3.852 | 3.980 | 3.640 | 3.940 | 67,047 | -0.05(-1.25%) |
Nov 25, 2019 | 3.810 | 4.100 | 3.800 | 3.990 | 47,321 | +0.00(+0.00%) |
Nov 22, 2019 | 3.690 | 4.390 | 3.620 | 3.990 | 111,200 | +0.10(+2.57%) |
Nov 21, 2019 | 3.900 | 3.920 | 3.390 | 3.890 | 144,882 | -0.01(-0.26%) |
Nov 20, 2019 | 3.620 | 4.240 | 3.210 | 3.900 | 461,889 | +0.35(+9.86%) |
Nov 19, 2019 | 2.900 | 3.640 | 2.840 | 3.550 | 310,109 | +0.55(+18.37%) |
Nov 18, 2019 | 2.680 | 3.100 | 2.650 | 2.999 | 82,391 | +0.30(+11.28%) |
Nov 15, 2019 | 2.714 | 2.849 | 2.650 | 2.695 | 6,630 | +0.04(+1.51%) |
Nov 14, 2019 | 2.800 | 2.800 | 2.652 | 2.655 | 3,905 | -0.15(-5.18%) |
Nov 13, 2019 | 2.650 | 2.879 | 2.650 | 2.800 | 8,640 | -0.05(-1.72%) |
Nov 12, 2019 | 2.900 | 3.000 | 2.650 | 2.849 | 7,187 | -0.04(-1.35%) |
Nov 11, 2019 | 3.030 | 3.030 | 2.703 | 2.888 | 2,896 | -0.07(-2.23%) |
Nov 08, 2019 | 2.800 | 3.100 | 2.600 | 2.954 | 14,950 | +0.12(+4.34%) |
Nov 07, 2019 | 2.823 | 2.920 | 2.725 | 2.831 | 5,356 | +0.01(+0.39%) |
Nov 06, 2019 | 3.000 | 3.100 | 2.811 | 2.820 | 10,519 | -0.17(-5.78%) |
Nov 05, 2019 | 2.900 | 3.050 | 2.850 | 2.993 | 10,295 | +0.19(+6.89%) |
Nov 04, 2019 | 2.700 | 2.800 | 2.700 | 2.800 | 7,775 | +0.15(+5.46%) |
Nov 01, 2019 | 2.651 | 2.713 | 2.600 | 2.655 | 9,510 | -0.04(-1.34%) |
Oct 31, 2019 | 2.600 | 2.750 | 2.518 | 2.691 | 13,663 | -0.06(-2.04%) |
Oct 30, 2019 | 2.800 | 2.800 | 2.603 | 2.747 | 4,811 | -0.02(-0.83%) |
Oct 29, 2019 | 2.797 | 2.850 | 2.610 | 2.770 | 6,165 | -0.02(-0.57%) |
Oct 28, 2019 | 2.800 | 2.850 | 2.686 | 2.786 | 6,560 | +0.11(+4.11%) |
Oct 25, 2019 | 2.800 | 2.800 | 2.650 | 2.676 | 20,860 | -0.22(-7.66%) |
Oct 24, 2019 | 2.943 | 2.950 | 2.703 | 2.898 | 6,699 | +0.10(+3.39%) |
Oct 23, 2019 | 2.801 | 2.900 | 2.650 | 2.803 | 5,068 | +0.01(+0.25%) |
Oct 22, 2019 | 2.700 | 2.900 | 2.650 | 2.796 | 3,835 | +0.10(+3.56%) |
Oct 21, 2019 | 2.920 | 2.920 | 2.606 | 2.700 | 8,259 | -0.14(-4.83%) |
Oct 18, 2019 | 3.100 | 3.100 | 2.800 | 2.837 | 4,710 | -0.16(-5.43%) |
Oct 17, 2019 | 3.000 | 3.400 | 2.600 | 3.000 | 40,243 | -0.20(-6.37%) |
Oct 16, 2019 | 3.500 | 3.500 | 3.201 | 3.204 | 12,187 | -0.21(-6.12%) |
Oct 15, 2019 | 3.386 | 3.800 | 3.200 | 3.413 | 20,039 | +0.19(+5.83%) |
Oct 14, 2019 | 3.350 | 3.500 | 3.100 | 3.225 | 8,211 | -0.08(-2.39%) |
Oct 11, 2019 | 3.150 | 3.588 | 2.990 | 3.304 | 66,250 | +0.30(+10.13%) |
Oct 10, 2019 | 2.999 | 3.200 | 2.952 | 3.000 | 6,197 | +0.08(+2.92%) |
Oct 09, 2019 | 3.200 | 3.200 | 2.749 | 2.915 | 15,126 | -0.29(-8.91%) |
Oct 08, 2019 | 3.600 | 3.800 | 3.200 | 3.200 | 11,316 | -0.30(-8.55%) |
Oct 07, 2019 | 3.700 | 3.700 | 3.010 | 3.499 | 6,924 | +0.25(+7.66%) |
Oct 04, 2019 | 3.300 | 3.300 | 3.048 | 3.250 | 3,590 | +0.21(+6.98%) |
Oct 03, 2019 | 3.120 | 3.300 | 3.000 | 3.038 | 4,850 | -0.06(-2.00%) |
Oct 02, 2019 | 3.300 | 3.400 | 3.000 | 3.100 | 11,821 | -0.32(-9.38%) |
Oct 01, 2019 | 3.500 | 3.700 | 3.200 | 3.421 | 33,617 | +0.22(+6.91%) |
Sep 30, 2019 | 3.330 | 3.518 | 3.183 | 3.200 | 22,735 | -0.14(-4.19%) |
Sep 27, 2019 | 3.200 | 3.478 | 3.200 | 3.340 | 3,530 | -0.14(-4.02%) |
Sep 26, 2019 | 3.383 | 3.500 | 3.200 | 3.480 | 6,498 | +0.18(+5.42%) |
Sep 25, 2019 | 3.439 | 3.500 | 3.300 | 3.301 | 4,087 | -0.30(-8.31%) |
Sep 24, 2019 | 3.799 | 3.799 | 3.300 | 3.600 | 8,408 | -0.10(-2.70%) |
Sep 23, 2019 | 3.700 | 3.817 | 3.522 | 3.700 | 4,480 | +0.00(+0.05%) |
Sep 20, 2019 | 3.848 | 3.975 | 3.698 | 3.698 | 5,960 | -0.15(-3.90%) |
Sep 19, 2019 | 4.000 | 4.000 | 3.800 | 3.848 | 3,512 | -0.09(-2.38%) |
Sep 18, 2019 | 3.800 | 4.000 | 3.700 | 3.942 | 24,858 | +0.14(+3.74%) |
Sep 17, 2019 | 4.300 | 4.300 | 3.700 | 3.800 | 15,793 | -0.55(-12.62%) |
Sep 16, 2019 | 4.700 | 4.700 | 4.100 | 4.349 | 29,166 | -0.35(-7.45%) |
Sep 13, 2019 | 3.700 | 4.783 | 3.700 | 4.699 | 118,580 | +0.90(+23.66%) |
Sep 12, 2019 | 3.644 | 3.950 | 3.600 | 3.800 | 6,405 | -0.02(-0.55%) |
Sep 11, 2019 | 3.571 | 4.000 | 3.222 | 3.821 | 16,839 | +0.22(+6.14%) |
Sep 10, 2019 | 3.675 | 3.800 | 3.450 | 3.600 | 9,997 | -0.07(-2.04%) |
Sep 09, 2019 | 3.500 | 3.901 | 3.500 | 3.675 | 7,650 | +0.17(+4.97%) |
Sep 06, 2019 | 3.448 | 3.600 | 3.408 | 3.501 | 1,760 | +0.14(+4.13%) |
Sep 05, 2019 | 3.465 | 3.500 | 3.350 | 3.362 | 3,367 | -0.09(-2.55%) |
Sep 04, 2019 | 3.550 | 3.600 | 3.300 | 3.450 | 2,360 | +0.05(+1.38%) |