Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.875 | 2.875 | 2.725 | 2.770 | 21,024 | +0.04(+1.65%) |
Nov 27, 2019 | 2.780 | 2.873 | 2.650 | 2.725 | 51,532 | -0.09(-3.11%) |
Nov 26, 2019 | 2.900 | 2.915 | 2.750 | 2.812 | 17,818 | -0.05(-1.75%) |
Nov 25, 2019 | 2.940 | 3.072 | 2.775 | 2.862 | 27,201 | -0.01(-0.43%) |
Nov 22, 2019 | 2.840 | 2.995 | 2.728 | 2.875 | 20,484 | +0.10(+3.79%) |
Nov 21, 2019 | 2.875 | 2.975 | 2.750 | 2.770 | 17,546 | -0.04(-1.51%) |
Nov 20, 2019 | 2.750 | 3.000 | 2.583 | 2.812 | 37,930 | +0.04(+1.26%) |
Nov 19, 2019 | 1.250 | 3.250 | 1.250 | 2.777 | 65,553 | -0.58(-17.15%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.275 | 3.353 | 51,178 | -0.33(-9.08%) |
Nov 15, 2019 | 4.225 | 4.253 | 3.500 | 3.688 | 107,396 | -0.47(-11.41%) |
Nov 14, 2019 | 4.000 | 4.375 | 3.840 | 4.162 | 167,504 | +0.32(+8.47%) |
Nov 13, 2019 | 4.003 | 4.003 | 3.822 | 3.837 | 9,935 | +0.02(+0.66%) |
Nov 12, 2019 | 4.107 | 4.247 | 3.775 | 3.812 | 21,795 | -0.11(-2.87%) |
Nov 11, 2019 | 3.875 | 4.242 | 3.828 | 3.925 | 29,442 | +0.10(+2.68%) |
Nov 08, 2019 | 4.075 | 4.077 | 3.822 | 3.822 | 20,960 | -0.23(-5.62%) |
Nov 07, 2019 | 4.250 | 4.270 | 4.025 | 4.050 | 24,613 | -0.13(-3.11%) |
Nov 06, 2019 | 4.250 | 4.425 | 4.125 | 4.180 | 27,435 | -0.07(-1.65%) |
Nov 05, 2019 | 4.480 | 4.500 | 4.125 | 4.250 | 42,601 | +0.10(+2.41%) |
Nov 04, 2019 | 4.750 | 4.750 | 4.090 | 4.150 | 29,583 | +0.03(+0.61%) |
Nov 01, 2019 | 4.247 | 4.350 | 4.053 | 4.125 | 34,896 | +0.07(+1.79%) |
Oct 31, 2019 | 4.237 | 4.445 | 4.000 | 4.053 | 42,045 | +0.05(+1.31%) |
Oct 30, 2019 | 4.470 | 4.527 | 3.800 | 4.000 | 52,312 | -0.25(-5.94%) |
Oct 29, 2019 | 5.000 | 5.000 | 4.150 | 4.253 | 79,583 | -0.50(-10.47%) |
Oct 28, 2019 | 5.250 | 5.250 | 4.550 | 4.750 | 84,209 | -0.50(-9.52%) |
Oct 25, 2019 | 5.702 | 7.000 | 5.025 | 5.250 | 323,664 | -4.00(-43.24%) |
Oct 24, 2019 | 9.750 | 11.00 | 8.500 | 9.250 | 112,817 | -2.50(-21.28%) |
Oct 23, 2019 | 13.25 | 13.25 | 11.50 | 11.75 | 13,053 | -2.64(-18.33%) |
Oct 22, 2019 | 12.74 | 14.47 | 12.13 | 14.39 | 20,161 | +1.89(+15.10%) |
Oct 21, 2019 | 13.07 | 13.68 | 11.75 | 12.50 | 7,396 | -0.51(-3.94%) |
Oct 18, 2019 | 12.54 | 14.03 | 11.68 | 13.01 | 14,964 | +0.59(+4.79%) |
Oct 17, 2019 | 10.54 | 12.47 | 10.50 | 12.42 | 21,567 | +2.04(+19.66%) |
Oct 16, 2019 | 9.562 | 10.50 | 9.325 | 10.38 | 17,150 | +0.88(+9.24%) |
Oct 15, 2019 | 9.750 | 11.42 | 9.250 | 9.500 | 29,634 | -1.31(-12.14%) |
Oct 14, 2019 | 11.25 | 11.81 | 10.43 | 10.81 | 10,456 | -0.44(-3.89%) |
Oct 11, 2019 | 12.00 | 12.51 | 10.69 | 11.25 | 9,212 | -0.34(-2.93%) |
Oct 10, 2019 | 12.47 | 12.62 | 11.20 | 11.59 | 9,003 | -0.23(-1.95%) |
Oct 09, 2019 | 13.00 | 13.25 | 11.25 | 11.82 | 9,344 | -1.18(-9.08%) |
Oct 08, 2019 | 14.21 | 14.21 | 13.00 | 13.00 | 3,486 | -0.53(-3.92%) |
Oct 07, 2019 | 12.75 | 14.25 | 12.75 | 13.53 | 4,528 | +0.65(+5.09%) |
Oct 04, 2019 | 13.24 | 13.75 | 12.50 | 12.88 | 5,056 | -0.30(-2.30%) |
Oct 03, 2019 | 12.90 | 13.75 | 12.88 | 13.18 | 3,427 | +0.28(+2.15%) |
Oct 02, 2019 | 13.00 | 13.95 | 12.55 | 12.90 | 4,511 | -0.54(-4.04%) |
Oct 01, 2019 | 13.50 | 14.00 | 12.64 | 13.44 | 5,806 | -0.06(-0.43%) |
Sep 30, 2019 | 14.00 | 14.50 | 13.50 | 13.50 | 4,474 | -0.01(-0.09%) |
Sep 27, 2019 | 14.50 | 14.50 | 13.25 | 13.51 | 3,980 | -0.49(-3.48%) |
Sep 26, 2019 | 13.75 | 14.35 | 13.50 | 14.00 | 8,299 | +0.25(+1.82%) |
Sep 25, 2019 | 13.70 | 14.75 | 13.43 | 13.75 | 11,586 | +0.06(+0.46%) |
Sep 24, 2019 | 15.00 | 15.25 | 13.50 | 13.69 | 13,985 | -0.56(-3.95%) |
Sep 23, 2019 | 15.06 | 15.70 | 14.25 | 14.25 | 9,448 | -0.75(-5.00%) |
Sep 20, 2019 | 15.25 | 15.47 | 15.00 | 15.00 | 7,568 | -0.25(-1.64%) |
Sep 19, 2019 | 15.25 | 15.72 | 14.88 | 15.25 | 6,715 | +0.13(+0.89%) |
Sep 18, 2019 | 16.50 | 16.50 | 14.62 | 15.12 | 55,973 | -0.38(-2.48%) |
Sep 17, 2019 | 15.75 | 15.75 | 15.00 | 15.50 | 19,808 | -0.25(-1.59%) |
Sep 16, 2019 | 16.00 | 16.00 | 15.29 | 15.75 | 8,450 | -0.01(-0.08%) |
Sep 13, 2019 | 16.02 | 16.25 | 15.50 | 15.76 | 4,008 | -0.29(-1.82%) |
Sep 12, 2019 | 16.06 | 16.50 | 15.44 | 16.05 | 7,409 | +0.02(+0.11%) |
Sep 11, 2019 | 16.00 | 16.50 | 15.63 | 16.04 | 7,241 | +0.22(+1.41%) |
Sep 10, 2019 | 16.50 | 16.75 | 15.72 | 15.81 | 10,128 | +0.24(+1.52%) |
Sep 09, 2019 | 15.50 | 16.97 | 15.45 | 15.58 | 18,615 | +0.10(+0.65%) |
Sep 06, 2019 | 15.00 | 15.68 | 14.50 | 15.48 | 14,016 | +0.23(+1.49%) |
Sep 05, 2019 | 15.50 | 16.00 | 14.50 | 15.25 | 18,897 | -0.70(-4.39%) |
Sep 04, 2019 | 15.40 | 16.25 | 15.01 | 15.95 | 14,979 | +0.45(+2.90%) |