Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.980 | 3.200 | 2.960 | 3.000 | 1,500 | +0.05(+1.69%) |
Nov 27, 2019 | 3.190 | 3.350 | 2.900 | 2.950 | 5,300 | -0.55(-15.71%) |
Nov 26, 2019 | 3.780 | 3.800 | 3.500 | 3.500 | 36,374 | -0.30(-7.89%) |
Nov 25, 2019 | 3.800 | 3.800 | 3.700 | 3.800 | 1,800 | -0.08(-1.94%) |
Nov 22, 2019 | 3.875 | 3.875 | 3.875 | 3.875 | 100 | -0.00(-0.13%) |
Nov 21, 2019 | 4.060 | 4.060 | 3.820 | 3.880 | 3,731 | +0.14(+3.74%) |
Nov 20, 2019 | 3.910 | 4.090 | 3.600 | 3.740 | 5,320 | +0.24(+6.86%) |
Nov 19, 2019 | 3.740 | 3.740 | 3.500 | 3.500 | 2,618 | +0.00(+0.00%) |
Nov 18, 2019 | 3.870 | 3.870 | 3.500 | 3.500 | 3,645 | -0.19(-5.21%) |
Nov 15, 2019 | 3.742 | 3.742 | 3.692 | 3.692 | 1,100 | -0.05(-1.44%) |
Nov 14, 2019 | 3.747 | 3.747 | 3.747 | 3.747 | 1,079 | -0.15(-3.93%) |
Nov 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 20 | +0.00(+0.00%) |
Nov 12, 2019 | 3.960 | 3.960 | 3.550 | 3.900 | 2,017 | +0.05(+1.26%) |
Nov 11, 2019 | 3.852 | 3.852 | 3.852 | 3.852 | 18 | +0.00(+0.00%) |
Nov 08, 2019 | 3.852 | 3.852 | 3.852 | 3.852 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 4.010 | 4.010 | 3.852 | 3.852 | 650 | -0.40(-9.37%) |
Nov 05, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 3.946 | 4.250 | 3.946 | 4.250 | 230 | -0.05(-1.16%) |
Nov 01, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.00(+0.00%) |
Oct 31, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 27 | +0.00(+0.00%) |
Oct 30, 2019 | 4.354 | 4.560 | 4.020 | 4.300 | 6,023 | -0.52(-10.79%) |
Oct 29, 2019 | 4.990 | 5.000 | 4.530 | 4.820 | 2,146 | +0.14(+2.99%) |
Oct 28, 2019 | 4.740 | 4.750 | 4.510 | 4.680 | 2,748 | -0.07(-1.47%) |
Oct 25, 2019 | 4.730 | 5.000 | 4.573 | 4.750 | 5,700 | -0.28(-5.47%) |
Oct 24, 2019 | 5.120 | 5.200 | 4.628 | 5.025 | 7,492 | -0.12(-2.32%) |
Oct 23, 2019 | 4.850 | 5.190 | 4.850 | 5.144 | 24,145 | +0.44(+9.45%) |
Oct 22, 2019 | 4.910 | 4.950 | 4.700 | 4.700 | 3,192 | -0.10(-2.08%) |
Oct 21, 2019 | 4.820 | 4.820 | 4.650 | 4.800 | 1,934 | +0.00(+0.00%) |
Oct 18, 2019 | 4.360 | 4.800 | 4.330 | 4.800 | 600 | +0.18(+3.90%) |
Oct 17, 2019 | 3.925 | 4.830 | 3.925 | 4.620 | 24,302 | +0.38(+8.96%) |
Oct 16, 2019 | 4.200 | 4.250 | 4.093 | 4.240 | 1,879 | +0.10(+2.42%) |
Oct 15, 2019 | 4.240 | 4.240 | 3.900 | 4.140 | 990 | +0.08(+1.97%) |
Oct 14, 2019 | 3.630 | 4.280 | 3.630 | 4.060 | 1,598 | -0.06(-1.46%) |
Oct 11, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 500 | +0.11(+2.64%) |
Oct 10, 2019 | 4.014 | 4.014 | 4.014 | 4.014 | 407 | -0.09(-2.10%) |
Oct 09, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 63 | +0.00(+0.00%) |
Oct 08, 2019 | 4.100 | 4.100 | 64 | +0.00(+0.00%) | ||
Oct 07, 2019 | 4.280 | 4.280 | 4.040 | 4.100 | 3,691 | +0.03(+0.74%) |
Oct 04, 2019 | 3.980 | 4.220 | 3.980 | 4.070 | 2,000 | +0.09(+2.26%) |
Oct 03, 2019 | 3.980 | 4.000 | 3.700 | 3.980 | 3,268 | +0.04(+1.02%) |
Oct 02, 2019 | 3.810 | 4.000 | 3.810 | 3.940 | 1,065 | -0.06(-1.50%) |
Oct 01, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 271 | -0.10(-2.44%) |
Sep 30, 2019 | 3.900 | 4.100 | 3.764 | 4.100 | 10,250 | +0.38(+10.22%) |
Sep 27, 2019 | 3.650 | 3.720 | 3.650 | 3.720 | 3,500 | -0.07(-1.85%) |
Sep 26, 2019 | 3.790 | 3.790 | 3.790 | 3.790 | 136 | -0.01(-0.26%) |
Sep 25, 2019 | 3.760 | 3.800 | 3.760 | 3.800 | 647 | +0.15(+4.11%) |
Sep 24, 2019 | 3.950 | 3.950 | 3.550 | 3.650 | 5,089 | +0.04(+1.01%) |
Sep 23, 2019 | 3.750 | 3.850 | 3.613 | 3.613 | 4,035 | -0.34(-8.52%) |
Sep 20, 2019 | 3.710 | 3.950 | 3.710 | 3.950 | 1,400 | +0.00(+0.00%) |
Sep 19, 2019 | 3.830 | 3.950 | 3.830 | 3.950 | 1,683 | +0.10(+2.60%) |
Sep 18, 2019 | 3.530 | 3.850 | 3.500 | 3.850 | 7,333 | -0.03(-0.77%) |
Sep 17, 2019 | 3.910 | 3.948 | 3.530 | 3.880 | 9,588 | -0.03(-0.77%) |
Sep 16, 2019 | 3.997 | 4.000 | 3.643 | 3.910 | 11,690 | -0.07(-1.76%) |
Sep 13, 2019 | 3.850 | 3.980 | 3.850 | 3.980 | 7,800 | +0.29(+7.86%) |
Sep 12, 2019 | 3.610 | 4.210 | 3.610 | 3.690 | 18,469 | -0.04(-1.03%) |
Sep 11, 2019 | 3.260 | 4.080 | 3.250 | 3.728 | 15,781 | +0.47(+14.37%) |
Sep 10, 2019 | 3.284 | 3.284 | 3.260 | 3.260 | 2,215 | +0.00(+0.00%) |
Sep 09, 2019 | 3.195 | 3.300 | 3.135 | 3.260 | 3,305 | +0.01(+0.31%) |
Sep 06, 2019 | 3.370 | 3.420 | 3.250 | 3.250 | 4,900 | -0.20(-5.80%) |
Sep 05, 2019 | 3.510 | 3.530 | 3.410 | 3.450 | 6,168 | +0.11(+3.29%) |
Sep 04, 2019 | 3.540 | 3.570 | 3.340 | 3.340 | 2,342 | -0.22(-6.18%) |