Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.140 | 3.170 | 3.066 | 3.130 | 11,200 | +0.03(+0.97%) |
Nov 27, 2019 | 3.230 | 3.230 | 3.080 | 3.100 | 57,600 | -0.12(-3.73%) |
Nov 26, 2019 | 3.210 | 3.290 | 3.150 | 3.220 | 33,558 | -0.01(-0.31%) |
Nov 25, 2019 | 3.220 | 3.330 | 3.200 | 3.230 | 36,358 | -0.05(-1.52%) |
Nov 22, 2019 | 3.330 | 3.370 | 3.220 | 3.280 | 52,200 | -0.04(-1.20%) |
Nov 21, 2019 | 3.300 | 3.380 | 3.190 | 3.320 | 89,904 | +0.11(+3.43%) |
Nov 20, 2019 | 3.100 | 3.320 | 3.100 | 3.210 | 82,489 | -0.04(-1.23%) |
Nov 19, 2019 | 3.500 | 3.500 | 3.000 | 3.250 | 146,920 | -0.06(-1.81%) |
Nov 18, 2019 | 3.160 | 3.580 | 3.160 | 3.310 | 215,953 | +0.11(+3.44%) |
Nov 15, 2019 | 3.230 | 3.370 | 3.130 | 3.200 | 90,200 | -0.03(-0.93%) |
Nov 14, 2019 | 3.200 | 3.230 | 3.110 | 3.230 | 44,792 | +0.03(+0.94%) |
Nov 13, 2019 | 3.110 | 3.280 | 3.100 | 3.200 | 52,508 | -0.01(-0.31%) |
Nov 12, 2019 | 3.140 | 3.360 | 3.110 | 3.210 | 104,009 | +0.07(+2.23%) |
Nov 11, 2019 | 3.170 | 3.240 | 3.080 | 3.140 | 49,217 | -0.08(-2.48%) |
Nov 08, 2019 | 3.100 | 3.240 | 3.050 | 3.220 | 69,700 | +0.14(+4.55%) |
Nov 07, 2019 | 3.280 | 3.300 | 3.050 | 3.080 | 45,168 | -0.16(-4.94%) |
Nov 06, 2019 | 3.200 | 3.240 | 3.110 | 3.240 | 65,374 | -0.01(-0.31%) |
Nov 05, 2019 | 3.300 | 3.340 | 3.170 | 3.250 | 106,846 | -0.12(-3.56%) |
Nov 04, 2019 | 3.590 | 3.810 | 3.290 | 3.370 | 695,636 | +0.11(+3.37%) |
Nov 01, 2019 | 3.110 | 3.270 | 3.012 | 3.260 | 333,000 | +0.26(+8.67%) |
Oct 31, 2019 | 2.960 | 3.100 | 2.900 | 3.000 | 143,656 | -0.06(-1.96%) |
Oct 30, 2019 | 3.120 | 3.150 | 2.980 | 3.060 | 126,178 | -0.06(-1.92%) |
Oct 29, 2019 | 3.020 | 3.300 | 2.960 | 3.120 | 443,676 | +0.00(+0.00%) |
Oct 28, 2019 | 3.160 | 3.250 | 3.080 | 3.120 | 107,793 | -0.06(-1.89%) |
Oct 25, 2019 | 3.080 | 3.270 | 3.050 | 3.180 | 109,900 | +0.01(+0.32%) |
Oct 24, 2019 | 3.360 | 3.360 | 3.150 | 3.170 | 103,723 | -0.11(-3.35%) |
Oct 23, 2019 | 3.200 | 3.440 | 3.150 | 3.280 | 387,844 | +0.07(+2.18%) |
Oct 22, 2019 | 3.380 | 3.400 | 3.100 | 3.210 | 161,562 | -0.03(-0.93%) |
Oct 21, 2019 | 3.600 | 3.600 | 3.160 | 3.240 | 188,412 | -0.35(-9.75%) |
Oct 18, 2019 | 3.730 | 3.760 | 3.450 | 3.590 | 138,100 | -0.04(-1.10%) |
Oct 17, 2019 | 3.680 | 3.880 | 3.540 | 3.630 | 238,174 | -0.07(-1.89%) |
Oct 16, 2019 | 3.450 | 3.780 | 3.300 | 3.700 | 257,290 | +0.17(+4.82%) |
Oct 15, 2019 | 4.000 | 4.040 | 3.490 | 3.530 | 932,906 | -1.02(-22.42%) |
Oct 14, 2019 | 3.060 | 5.150 | 3.060 | 4.550 | 8,418,080 | +1.77(+63.67%) |
Oct 11, 2019 | 2.500 | 3.250 | 2.500 | 2.780 | 371,000 | +0.23(+9.02%) |
Oct 10, 2019 | 2.750 | 2.750 | 2.500 | 2.550 | 123,837 | -0.18(-6.59%) |
Oct 09, 2019 | 2.880 | 2.930 | 2.640 | 2.730 | 96,221 | -0.09(-3.19%) |
Oct 08, 2019 | 2.930 | 2.930 | 2.750 | 2.820 | 76,446 | -0.15(-5.05%) |
Oct 07, 2019 | 2.970 | 3.000 | 2.760 | 2.970 | 101,426 | +0.00(+0.00%) |
Oct 04, 2019 | 3.020 | 3.150 | 2.900 | 2.970 | 155,600 | -0.03(-1.00%) |
Oct 03, 2019 | 3.130 | 3.320 | 2.878 | 3.000 | 333,386 | -0.44(-12.79%) |
Oct 02, 2019 | 2.680 | 3.740 | 2.630 | 3.440 | 1,160,244 | +0.56(+19.44%) |
Oct 01, 2019 | 3.130 | 3.130 | 2.870 | 2.880 | 81,573 | -0.25(-7.99%) |
Sep 30, 2019 | 3.210 | 3.227 | 3.070 | 3.130 | 73,511 | -0.18(-5.44%) |
Sep 27, 2019 | 3.310 | 3.450 | 3.300 | 3.310 | 99,400 | -0.15(-4.34%) |
Sep 26, 2019 | 3.650 | 3.740 | 3.300 | 3.460 | 172,464 | -0.37(-9.66%) |
Sep 25, 2019 | 3.860 | 3.950 | 3.650 | 3.830 | 138,906 | -0.04(-1.03%) |
Sep 24, 2019 | 4.240 | 4.300 | 3.650 | 3.870 | 315,762 | -0.56(-12.64%) |
Sep 23, 2019 | 4.360 | 4.510 | 4.150 | 4.430 | 199,187 | +0.28(+6.75%) |
Sep 20, 2019 | 4.800 | 4.850 | 3.930 | 4.150 | 691,500 | -0.83(-16.67%) |
Sep 19, 2019 | 5.000 | 5.400 | 4.900 | 4.980 | 560,326 | -0.16(-3.11%) |
Sep 18, 2019 | 5.350 | 5.470 | 4.850 | 5.140 | 922,333 | +0.07(+1.38%) |
Sep 17, 2019 | 5.020 | 5.850 | 4.730 | 5.070 | 2,781,999 | -0.18(-3.43%) |
Sep 16, 2019 | 6.400 | 6.590 | 4.720 | 5.250 | 13,587,858 | +1.93(+58.13%) |
Sep 13, 2019 | 3.100 | 3.440 | 2.830 | 3.320 | 705,700 | +0.16(+5.06%) |
Sep 12, 2019 | 3.120 | 3.770 | 2.840 | 3.160 | 4,692,069 | +0.22(+7.48%) |
Sep 11, 2019 | 2.320 | 5.100 | 2.320 | 2.940 | 21,339,026 | +0.64(+27.83%) |
Sep 10, 2019 | 1.960 | 1.960 | 1.810 | 2.300 | 251,296 | +0.45(+24.32%) |
Sep 09, 2019 | 1.950 | 2.000 | 1.850 | 1.850 | 134,831 | -0.09(-4.64%) |
Sep 06, 2019 | 1.970 | 2.070 | 1.910 | 1.940 | 112,600 | -0.01(-0.51%) |
Sep 05, 2019 | 1.910 | 2.080 | 1.850 | 1.950 | 288,160 | +0.05(+2.63%) |
Sep 04, 2019 | 2.110 | 2.110 | 1.850 | 1.900 | 206,716 | -0.01(-0.52%) |