Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.00 | 12.00 | 12.00 | 0 | -2.26(-15.87%) | |
Nov 27, 2019 | 11.44 | 26.22 | 11.44 | 14.26 | 76,600 | +1.76(+14.11%) |
Nov 26, 2019 | 12.50 | 12.50 | 12.50 | 239 | +0.00(+0.00%) | |
Nov 25, 2019 | 11.50 | 12.50 | 11.50 | 12.50 | 959 | -0.00(-0.00%) |
Nov 22, 2019 | 9.320 | 12.92 | 9.320 | 12.50 | 1,100 | +0.45(+3.73%) |
Nov 21, 2019 | 12.05 | 12.05 | 12.05 | 91 | +0.00(+0.00%) | |
Nov 20, 2019 | 11.75 | 12.60 | 11.75 | 12.05 | 1,922 | +0.89(+7.97%) |
Nov 19, 2019 | 11.64 | 11.65 | 11.16 | 11.16 | 904 | -0.49(-4.21%) |
Nov 18, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 464 | +0.46(+4.13%) |
Nov 15, 2019 | 11.19 | 11.19 | 11.19 | 11.19 | 100 | -1.30(-10.42%) |
Nov 14, 2019 | 12.49 | 12.49 | 12.49 | 33 | +0.00(+0.00%) | |
Nov 13, 2019 | 12.86 | 12.89 | 12.49 | 12.49 | 865 | -1.57(-11.17%) |
Nov 12, 2019 | 14.05 | 14.06 | 14.05 | 14.06 | 362 | +0.56(+4.15%) |
Nov 11, 2019 | 13.70 | 13.85 | 13.50 | 13.50 | 1,768 | +1.25(+10.20%) |
Nov 08, 2019 | 12.65 | 12.65 | 12.25 | 12.25 | 800 | -1.75(-12.50%) |
Nov 07, 2019 | 12.70 | 15.19 | 12.70 | 14.00 | 2,576 | +0.51(+3.78%) |
Nov 06, 2019 | 13.06 | 13.49 | 13.06 | 13.49 | 1,245 | +0.74(+5.80%) |
Nov 05, 2019 | 13.47 | 13.47 | 11.60 | 12.75 | 2,950 | +0.67(+5.55%) |
Nov 04, 2019 | 13.05 | 13.05 | 11.53 | 12.08 | 3,053 | -1.56(-11.44%) |
Nov 01, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 500 | +0.64(+4.92%) |
Oct 31, 2019 | 13.67 | 13.99 | 13.00 | 13.00 | 3,573 | +0.73(+5.98%) |
Oct 30, 2019 | 12.77 | 13.99 | 12.16 | 12.27 | 8,307 | -0.35(-2.80%) |
Oct 29, 2019 | 12.53 | 12.62 | 12.53 | 12.62 | 729 | -0.68(-5.11%) |
Oct 28, 2019 | 14.00 | 14.00 | 13.20 | 13.30 | 3,312 | -1.25(-8.59%) |
Oct 25, 2019 | 14.55 | 14.55 | 14.55 | 14.55 | 800 | -1.00(-6.43%) |
Oct 24, 2019 | 15.53 | 15.55 | 14.55 | 15.55 | 1,075 | -0.72(-4.43%) |
Oct 23, 2019 | 16.19 | 16.27 | 16.19 | 16.27 | 415 | -0.23(-1.39%) |
Oct 22, 2019 | 16.36 | 16.50 | 16.36 | 16.50 | 475 | +1.50(+10.00%) |
Oct 21, 2019 | 15.81 | 15.81 | 15.00 | 596 | -0.81(-5.12%) | |
Oct 18, 2019 | 15.81 | 15.81 | 15.81 | 37 | +0.00(+0.00%) | |
Oct 17, 2019 | 15.81 | 15.81 | 15.81 | 189 | +0.00(+0.00%) | |
Oct 16, 2019 | 14.08 | 15.81 | 14.08 | 15.81 | 540 | -2.67(-14.45%) |
Oct 15, 2019 | 20.97 | 20.97 | 16.98 | 18.48 | 1,804 | +0.46(+2.55%) |
Oct 14, 2019 | 18.02 | 18.02 | 18.02 | 18.02 | 270 | -3.98(-18.09%) |
Oct 11, 2019 | 19.00 | 22.00 | 18.50 | 22.00 | 1,600 | +2.84(+14.82%) |
Oct 10, 2019 | 19.16 | 19.16 | 19.16 | 139 | +0.00(+0.00%) | |
Oct 09, 2019 | 19.16 | 19.16 | 19.16 | 138 | +0.00(+0.00%) | |
Oct 08, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 844 | +0.00(+0.00%) |
Oct 07, 2019 | 19.62 | 19.62 | 19.16 | 19.16 | 895 | -1.33(-6.49%) |
Oct 04, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 400 | +0.38(+1.89%) |
Oct 03, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 335 | +0.87(+4.52%) |
Oct 02, 2019 | 19.24 | 19.24 | 19.24 | 310 | +0.00(+0.00%) | |
Oct 01, 2019 | 19.24 | 19.24 | 19.24 | 443 | +0.00(+0.00%) | |
Sep 30, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 242 | -0.26(-1.33%) |
Sep 27, 2019 | 18.67 | 19.50 | 18.67 | 19.50 | 400 | -0.20(-1.02%) |
Sep 26, 2019 | 20.84 | 20.84 | 19.70 | 19.70 | 641 | -1.41(-6.68%) |
Sep 25, 2019 | 21.11 | 21.11 | 21.11 | 152 | +0.00(+0.00%) | |
Sep 24, 2019 | 21.11 | 21.11 | 21.11 | 21.11 | 544 | +0.00(+0.00%) |
Sep 23, 2019 | 20.62 | 21.11 | 20.62 | 21.11 | 642 | -1.04(-4.70%) |
Sep 20, 2019 | 22.70 | 22.70 | 22.15 | 22.15 | 900 | -1.54(-6.50%) |
Sep 19, 2019 | 23.69 | 23.69 | 23.69 | 209 | +0.00(+0.00%) | |
Sep 18, 2019 | 23.37 | 23.70 | 23.37 | 23.69 | 1,092 | +0.49(+2.11%) |
Sep 17, 2019 | 22.82 | 23.20 | 22.82 | 23.20 | 1,009 | +0.39(+1.73%) |
Sep 16, 2019 | 22.88 | 22.88 | 22.81 | 22.81 | 1,504 | +0.73(+3.29%) |
Sep 13, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 600 | -0.87(-3.79%) |
Sep 12, 2019 | 22.13 | 22.95 | 22.13 | 22.95 | 667 | +0.95(+4.32%) |
Sep 11, 2019 | 22.74 | 22.74 | 21.74 | 22.00 | 926 | -0.75(-3.30%) |
Sep 10, 2019 | 22.07 | 22.75 | 21.56 | 22.75 | 1,242 | -1.24(-5.17%) |
Sep 09, 2019 | 22.01 | 23.99 | 22.01 | 23.99 | 1,053 | +1.59(+7.10%) |
Sep 06, 2019 | 22.10 | 23.55 | 20.04 | 22.40 | 3,800 | -0.62(-2.69%) |
Sep 05, 2019 | 25.56 | 25.57 | 23.02 | 23.02 | 4,907 | -2.85(-11.02%) |
Sep 04, 2019 | 25.02 | 26.95 | 25.02 | 25.87 | 3,276 | -1.13(-4.19%) |
Sep 03, 2019 | 24.50 | 27.00 | 22.71 | 27.00 | 4,607 | +2.40(+9.76%) |
Aug 30, 2019 | 25.74 | 26.55 | 24.09 | 24.60 | 6,900 | -3.64(-12.89%) |
Aug 29, 2019 | 26.97 | 30.33 | 26.30 | 28.24 | 6,607 | +1.74(+6.57%) |
Aug 28, 2019 | 23.20 | 31.61 | 23.20 | 26.50 | 29,494 | +1.50(+6.00%) |
Aug 27, 2019 | 22.60 | 25.00 | 22.60 | 25.00 | 3,786 | +0.44(+1.79%) |
Aug 26, 2019 | 25.29 | 27.38 | 24.51 | 24.56 | 4,750 | +0.59(+2.46%) |
Aug 23, 2019 | 25.74 | 25.74 | 23.74 | 23.97 | 2,400 | -0.58(-2.36%) |
Aug 22, 2019 | 22.72 | 25.00 | 22.72 | 24.55 | 4,115 | +1.55(+6.74%) |
Aug 21, 2019 | 25.35 | 25.35 | 22.41 | 23.00 | 7,296 | -2.43(-9.56%) |
Aug 20, 2019 | 25.30 | 26.50 | 25.00 | 25.43 | 6,853 | +0.23(+0.91%) |
Aug 19, 2019 | 28.19 | 28.45 | 25.20 | 25.20 | 14,200 | -3.33(-11.67%) |
Aug 16, 2019 | 26.99 | 35.75 | 24.50 | 28.53 | 6,700 | +28.27(+10873.08%) |
Aug 15, 2019 | 0.3000 | 0.3000 | 0.2500 | 0.2600 | 582,894 | -0.04(-13.33%) |
Aug 14, 2019 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 564,600 | -0.02(-6.25%) |
Aug 13, 2019 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | 405,570 | +0.02(+6.17%) |
Aug 12, 2019 | 0.3200 | 0.3330 | 0.3000 | 0.3014 | 355,788 | -0.01(-4.29%) |
Aug 09, 2019 | 0.3286 | 0.3500 | 0.3130 | 0.3149 | 269,800 | -0.01(-3.14%) |
Aug 08, 2019 | 0.3599 | 0.3850 | 0.3110 | 0.3251 | 2,006,738 | -0.05(-14.45%) |
Aug 07, 2019 | 0.4000 | 0.4000 | 0.3400 | 0.3800 | 538,574 | +0.00(+0.45%) |
Aug 06, 2019 | 0.4300 | 0.4300 | 0.3516 | 0.3783 | 422,237 | -0.01(-2.70%) |
Aug 05, 2019 | 0.3600 | 0.4400 | 0.3357 | 0.3888 | 1,473,632 | +0.04(+13.06%) |
Aug 02, 2019 | 0.3360 | 0.3510 | 0.3304 | 0.3439 | 181,600 | +0.01(+3.90%) |
Aug 01, 2019 | 0.3527 | 0.3567 | 0.3250 | 0.3310 | 361,842 | -0.04(-10.54%) |
Jul 31, 2019 | 0.4100 | 0.4100 | 0.3500 | 0.3700 | 818,171 | -0.04(-9.31%) |
Jul 30, 2019 | 0.3700 | 0.5282 | 0.3514 | 0.4080 | 6,680,329 | +0.04(+10.27%) |
Jul 29, 2019 | 0.3500 | 0.3800 | 0.3100 | 0.3700 | 734,714 | +0.05(+15.59%) |
Jul 26, 2019 | 0.3200 | 0.3330 | 0.3200 | 0.3201 | 102,100 | +0.00(+0.03%) |
Jul 25, 2019 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 257,575 | -0.01(-3.03%) |
Jul 24, 2019 | 0.3300 | 0.3500 | 0.3000 | 0.3300 | 289,226 | -0.01(-3.68%) |
Jul 23, 2019 | 0.3501 | 0.3640 | 0.3350 | 0.3426 | 73,719 | -0.01(-1.50%) |
Jul 22, 2019 | 0.3401 | 0.3642 | 0.3300 | 0.3478 | 406,336 | +0.01(+2.29%) |
Jul 19, 2019 | 0.3640 | 0.3790 | 0.3001 | 0.3400 | 655,200 | -0.02(-5.56%) |
Jul 18, 2019 | 0.4011 | 0.4100 | 0.3530 | 0.3600 | 577,772 | -0.04(-9.77%) |
Jul 17, 2019 | 0.3599 | 0.4600 | 0.3421 | 0.3990 | 3,211,057 | +0.05(+14.00%) |
Jul 16, 2019 | 0.3198 | 0.4400 | 0.3100 | 0.3500 | 3,453,412 | +0.03(+9.37%) |
Jul 15, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 100,482 | -0.01(-2.44%) |
Jul 12, 2019 | 0.3315 | 0.3341 | 0.3100 | 0.3280 | 240,200 | -0.01(-3.53%) |
Jul 11, 2019 | 0.3200 | 0.3700 | 0.3000 | 0.3400 | 1,174,603 | +0.02(+6.25%) |
Jul 10, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 368,678 | -0.00(-1.30%) |
Jul 09, 2019 | 0.3200 | 0.3700 | 0.3100 | 0.3242 | 1,764,640 | +0.02(+5.06%) |
Jul 08, 2019 | 0.3179 | 0.3400 | 0.2950 | 0.3086 | 440,554 | +0.01(+1.88%) |
Jul 05, 2019 | 0.3230 | 0.3230 | 0.2830 | 0.3029 | 282,700 | -0.01(-2.32%) |
Jul 03, 2019 | 0.3200 | 0.3300 | 0.3057 | 0.3101 | 92,200 | -0.01(-3.09%) |
Jul 02, 2019 | 0.3245 | 0.3279 | 0.3009 | 0.3200 | 174,183 | +0.01(+3.23%) |