Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.243 | 2.243 | 2.183 | 2.190 | 3,500 | -0.06(-2.67%) |
Nov 27, 2019 | 2.830 | 2.830 | 2.220 | 2.250 | 5,700 | +0.06(+2.60%) |
Nov 26, 2019 | 2.260 | 2.490 | 2.171 | 2.193 | 80,085 | -0.11(-4.65%) |
Nov 25, 2019 | 3.810 | 3.810 | 2.300 | 2.300 | 16,250 | -0.04(-1.83%) |
Nov 22, 2019 | 2.426 | 3.120 | 2.330 | 2.343 | 4,300 | +0.02(+0.95%) |
Nov 21, 2019 | 2.495 | 2.870 | 2.300 | 2.321 | 29,530 | -0.27(-10.54%) |
Nov 20, 2019 | 2.750 | 2.750 | 2.590 | 2.594 | 7,811 | -0.01(-0.36%) |
Nov 19, 2019 | 2.530 | 2.710 | 2.530 | 2.604 | 50,415 | +0.07(+2.96%) |
Nov 18, 2019 | 2.649 | 2.880 | 2.529 | 2.529 | 15,837 | -0.08(-3.11%) |
Nov 15, 2019 | 1.602 | 2.850 | 1.602 | 2.610 | 48,300 | -0.11(-4.14%) |
Nov 14, 2019 | 2.930 | 2.930 | 2.690 | 2.723 | 49,635 | -0.20(-6.98%) |
Nov 13, 2019 | 2.967 | 2.967 | 2.895 | 2.927 | 3,685 | +0.02(+0.58%) |
Nov 12, 2019 | 2.988 | 3.050 | 2.910 | 2.910 | 75,987 | -0.03(-1.02%) |
Nov 11, 2019 | 3.064 | 3.150 | 2.940 | 2.940 | 47,452 | -0.04(-1.34%) |
Nov 08, 2019 | 3.147 | 3.148 | 2.910 | 2.980 | 22,100 | -0.17(-5.40%) |
Nov 07, 2019 | 3.205 | 3.205 | 3.122 | 3.150 | 7,738 | -0.04(-1.27%) |
Nov 06, 2019 | 3.410 | 5.000 | 3.150 | 3.191 | 60,803 | +0.04(+1.42%) |
Nov 05, 2019 | 3.322 | 3.322 | 3.135 | 3.146 | 12,745 | +0.05(+1.48%) |
Nov 04, 2019 | 2.430 | 3.100 | 2.430 | 3.100 | 6,148 | +0.03(+0.98%) |
Nov 01, 2019 | 3.084 | 3.265 | 3.046 | 3.070 | 2,800 | +0.02(+0.66%) |
Oct 31, 2019 | 3.260 | 3.260 | 3.050 | 3.050 | 3,293 | -0.09(-2.87%) |
Oct 30, 2019 | 3.253 | 3.270 | 3.140 | 3.140 | 7,960 | +0.01(+0.44%) |
Oct 29, 2019 | 3.350 | 3.350 | 2.989 | 3.126 | 11,988 | -0.24(-7.24%) |
Oct 28, 2019 | 3.380 | 3.400 | 3.304 | 3.370 | 5,412 | +0.11(+3.51%) |
Oct 25, 2019 | 3.262 | 3.470 | 3.256 | 3.256 | 1,500 | -0.03(-0.83%) |
Oct 24, 2019 | 3.136 | 3.283 | 3.136 | 3.283 | 2,815 | +0.11(+3.58%) |
Oct 23, 2019 | 3.100 | 3.170 | 3.087 | 3.170 | 6,925 | +0.07(+2.24%) |
Oct 22, 2019 | 3.065 | 3.100 | 3.065 | 3.100 | 3,225 | +0.05(+1.66%) |
Oct 21, 2019 | 3.136 | 4.310 | 3.050 | 3.050 | 10,539 | -0.05(-1.63%) |
Oct 18, 2019 | 3.083 | 3.100 | 3.050 | 3.100 | 13,000 | +0.03(+0.98%) |
Oct 17, 2019 | 3.091 | 3.091 | 3.045 | 3.070 | 2,160 | +0.00(+0.00%) |
Oct 16, 2019 | 3.025 | 3.070 | 3.025 | 3.070 | 1,300 | +0.01(+0.27%) |
Oct 15, 2019 | 3.078 | 3.148 | 3.062 | 3.062 | 15,570 | -0.25(-7.64%) |
Oct 14, 2019 | 2.945 | 3.315 | 2.945 | 3.315 | 4,500 | +0.23(+7.63%) |
Oct 11, 2019 | 3.048 | 3.100 | 3.046 | 3.080 | 10,000 | +0.02(+0.50%) |
Oct 10, 2019 | 3.120 | 3.160 | 2.937 | 3.065 | 11,362 | -0.04(-1.14%) |
Oct 09, 2019 | 3.125 | 3.138 | 3.100 | 3.100 | 960 | -0.02(-0.76%) |
Oct 08, 2019 | 3.136 | 3.150 | 3.124 | 3.124 | 1,510 | -0.07(-2.26%) |
Oct 07, 2019 | 3.296 | 3.296 | 3.103 | 3.196 | 17,505 | -0.35(-9.97%) |
Oct 04, 2019 | 3.328 | 3.550 | 3.290 | 3.550 | 4,700 | +0.24(+7.25%) |
Oct 03, 2019 | 3.306 | 3.510 | 3.295 | 3.310 | 14,276 | -1.13(-25.45%) |
Oct 02, 2019 | 4.620 | 4.620 | 2.880 | 4.440 | 15,780 | +0.50(+12.55%) |
Oct 01, 2019 | 3.484 | 3.945 | 3.091 | 3.945 | 1,581 | +0.44(+12.71%) |
Sep 30, 2019 | 3.495 | 3.504 | 3.389 | 3.500 | 7,968 | +0.00(+0.11%) |
Sep 27, 2019 | 3.574 | 3.582 | 3.496 | 3.496 | 13,000 | -0.15(-4.16%) |
Sep 26, 2019 | 3.596 | 4.279 | 3.596 | 3.648 | 12,825 | +0.15(+4.22%) |
Sep 25, 2019 | 3.820 | 3.920 | 3.493 | 3.500 | 50,625 | -0.43(-10.99%) |
Sep 24, 2019 | 4.100 | 4.100 | 3.893 | 3.932 | 11,925 | -0.17(-4.09%) |
Sep 23, 2019 | 4.038 | 4.250 | 3.950 | 4.100 | 10,485 | +0.13(+3.27%) |
Sep 20, 2019 | 4.830 | 4.830 | 3.970 | 3.970 | 8,800 | -0.15(-3.56%) |
Sep 19, 2019 | 4.118 | 4.118 | 4.117 | 4.117 | 860 | +0.00(+0.11%) |
Sep 18, 2019 | 4.112 | 4.112 | 4.112 | 4.112 | 680 | +0.08(+2.10%) |
Sep 17, 2019 | 4.200 | 4.200 | 4.027 | 4.027 | 1,391 | -0.28(-6.44%) |
Sep 16, 2019 | 4.302 | 4.318 | 4.150 | 4.305 | 6,310 | +0.26(+6.31%) |
Sep 13, 2019 | 4.355 | 4.355 | 4.049 | 4.049 | 9,200 | -0.34(-7.68%) |
Sep 12, 2019 | 4.376 | 4.386 | 4.350 | 4.386 | 2,960 | -0.00(-0.07%) |
Sep 11, 2019 | 4.113 | 4.389 | 4.093 | 4.389 | 8,905 | +0.24(+5.77%) |
Sep 10, 2019 | 4.136 | 4.156 | 4.133 | 4.150 | 2,190 | +0.05(+1.22%) |
Sep 09, 2019 | 4.137 | 4.200 | 4.073 | 4.100 | 12,092 | -0.08(-1.88%) |
Sep 06, 2019 | 4.279 | 4.282 | 4.179 | 4.179 | 4,100 | -0.06(-1.46%) |
Sep 05, 2019 | 4.305 | 4.470 | 4.233 | 4.240 | 6,230 | -0.03(-0.68%) |
Sep 04, 2019 | 4.247 | 4.283 | 4.239 | 4.269 | 3,812 | +0.17(+4.13%) |