Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.890 | 3.000 | 2.800 | 2.800 | 11,100 | -0.05(-1.75%) |
Nov 27, 2019 | 2.520 | 3.050 | 2.520 | 2.850 | 71,000 | +0.21(+7.95%) |
Nov 26, 2019 | 2.620 | 2.820 | 2.360 | 2.640 | 25,936 | -0.03(-1.12%) |
Nov 25, 2019 | 2.860 | 2.860 | 2.670 | 2.670 | 5,302 | -0.17(-5.82%) |
Nov 22, 2019 | 2.853 | 2.900 | 2.700 | 2.835 | 26,600 | +0.04(+1.25%) |
Nov 21, 2019 | 2.930 | 2.960 | 2.800 | 2.800 | 13,666 | -0.13(-4.44%) |
Nov 20, 2019 | 2.940 | 3.150 | 2.930 | 2.930 | 54,869 | +0.01(+0.34%) |
Nov 19, 2019 | 2.800 | 3.017 | 2.800 | 2.920 | 42,804 | +0.07(+2.46%) |
Nov 18, 2019 | 2.900 | 2.923 | 2.580 | 2.850 | 25,121 | -0.07(-2.40%) |
Nov 15, 2019 | 3.060 | 3.750 | 2.900 | 2.920 | 265,400 | -0.28(-8.75%) |
Nov 14, 2019 | 3.020 | 3.200 | 2.910 | 3.200 | 37,911 | +0.31(+10.73%) |
Nov 13, 2019 | 2.950 | 2.956 | 2.890 | 2.890 | 6,291 | -0.06(-2.03%) |
Nov 12, 2019 | 2.890 | 2.979 | 2.890 | 2.950 | 4,884 | +0.03(+1.03%) |
Nov 11, 2019 | 2.920 | 3.020 | 2.920 | 2.920 | 3,241 | -0.15(-4.89%) |
Nov 08, 2019 | 2.980 | 3.070 | 2.916 | 3.070 | 9,600 | +0.18(+6.23%) |
Nov 07, 2019 | 3.100 | 3.100 | 2.860 | 2.890 | 21,499 | -0.21(-6.77%) |
Nov 06, 2019 | 3.250 | 3.250 | 3.040 | 3.100 | 9,433 | -0.15(-4.62%) |
Nov 05, 2019 | 3.216 | 3.256 | 3.000 | 3.250 | 17,291 | -0.19(-5.52%) |
Nov 04, 2019 | 3.180 | 3.480 | 3.180 | 3.440 | 55,136 | +0.43(+14.29%) |
Nov 01, 2019 | 2.940 | 3.068 | 2.940 | 3.010 | 9,200 | +0.06(+2.03%) |
Oct 31, 2019 | 3.020 | 3.141 | 2.950 | 2.950 | 7,851 | -0.07(-2.32%) |
Oct 30, 2019 | 3.320 | 3.320 | 3.020 | 3.020 | 11,409 | -0.29(-8.62%) |
Oct 29, 2019 | 3.240 | 3.370 | 3.240 | 3.305 | 9,016 | +0.05(+1.38%) |
Oct 28, 2019 | 3.260 | 3.500 | 3.250 | 3.260 | 16,104 | +0.01(+0.31%) |
Oct 25, 2019 | 3.390 | 3.390 | 3.210 | 3.250 | 3,600 | -0.17(-4.97%) |
Oct 24, 2019 | 3.160 | 3.420 | 3.120 | 3.420 | 15,457 | +0.17(+5.23%) |
Oct 23, 2019 | 3.250 | 3.360 | 3.160 | 3.250 | 5,047 | +0.00(+0.00%) |
Oct 22, 2019 | 2.990 | 3.250 | 2.990 | 3.250 | 9,302 | +0.31(+10.54%) |
Oct 21, 2019 | 3.360 | 3.360 | 2.880 | 2.940 | 32,223 | -0.42(-12.50%) |
Oct 18, 2019 | 3.090 | 3.360 | 3.090 | 3.360 | 10,300 | +0.16(+5.00%) |
Oct 17, 2019 | 2.780 | 3.505 | 2.780 | 3.200 | 32,630 | +0.19(+6.31%) |
Oct 16, 2019 | 2.540 | 3.150 | 2.540 | 3.010 | 27,875 | +0.46(+18.04%) |
Oct 15, 2019 | 2.450 | 2.757 | 2.400 | 2.550 | 32,079 | +0.08(+3.24%) |
Oct 14, 2019 | 2.200 | 2.573 | 2.200 | 2.470 | 73,178 | +0.26(+11.76%) |
Oct 11, 2019 | 2.220 | 2.360 | 2.210 | 2.210 | 14,700 | -0.01(-0.45%) |
Oct 10, 2019 | 2.260 | 2.350 | 2.210 | 2.220 | 24,227 | -0.08(-3.48%) |
Oct 09, 2019 | 2.210 | 2.410 | 2.210 | 2.300 | 20,538 | +0.10(+4.55%) |
Oct 08, 2019 | 2.280 | 2.280 | 2.200 | 2.200 | 1,182 | -0.12(-5.17%) |
Oct 07, 2019 | 2.280 | 2.405 | 2.280 | 2.320 | 6,152 | +0.01(+0.43%) |
Oct 04, 2019 | 2.300 | 2.540 | 2.260 | 2.310 | 21,500 | +0.02(+0.87%) |
Oct 03, 2019 | 2.300 | 2.340 | 2.210 | 2.290 | 20,247 | +0.01(+0.44%) |
Oct 02, 2019 | 2.460 | 2.460 | 2.150 | 2.280 | 5,790 | -0.18(-7.32%) |
Oct 01, 2019 | 2.410 | 2.600 | 2.410 | 2.460 | 14,561 | +0.06(+2.50%) |
Sep 30, 2019 | 2.810 | 2.810 | 2.290 | 2.400 | 18,630 | -0.45(-15.79%) |
Sep 27, 2019 | 2.760 | 2.860 | 2.540 | 2.850 | 7,700 | +0.19(+6.94%) |
Sep 26, 2019 | 2.870 | 2.870 | 2.665 | 2.665 | 9,888 | -0.21(-7.14%) |
Sep 25, 2019 | 2.820 | 3.190 | 2.820 | 2.870 | 12,653 | +0.11(+3.99%) |
Sep 24, 2019 | 3.220 | 3.230 | 2.720 | 2.760 | 32,861 | -0.49(-15.08%) |
Sep 23, 2019 | 3.540 | 3.830 | 3.200 | 3.250 | 26,055 | -0.30(-8.45%) |
Sep 20, 2019 | 4.000 | 4.070 | 3.550 | 3.550 | 43,800 | -0.45(-11.25%) |
Sep 19, 2019 | 3.740 | 4.000 | 3.700 | 4.000 | 25,005 | +0.27(+7.24%) |
Sep 18, 2019 | 4.020 | 4.070 | 3.730 | 3.730 | 33,861 | -0.24(-6.05%) |
Sep 17, 2019 | 4.030 | 4.200 | 3.930 | 3.970 | 24,327 | -0.22(-5.25%) |
Sep 16, 2019 | 3.970 | 4.210 | 3.500 | 4.190 | 67,539 | +0.22(+5.54%) |
Sep 13, 2019 | 4.080 | 4.150 | 3.890 | 3.970 | 121,900 | -0.03(-0.75%) |
Sep 12, 2019 | 3.600 | 4.030 | 3.530 | 4.000 | 130,415 | +0.39(+10.80%) |
Sep 11, 2019 | 3.410 | 3.670 | 3.360 | 3.610 | 26,852 | +0.06(+1.69%) |
Sep 10, 2019 | 3.490 | 3.620 | 3.325 | 3.550 | 28,062 | +0.31(+9.57%) |
Sep 09, 2019 | 3.350 | 3.600 | 3.210 | 3.240 | 23,139 | -0.10(-2.99%) |
Sep 06, 2019 | 3.380 | 3.470 | 3.300 | 3.340 | 11,900 | +0.01(+0.30%) |
Sep 05, 2019 | 3.413 | 3.700 | 3.225 | 3.330 | 58,691 | -0.08(-2.35%) |
Sep 04, 2019 | 3.140 | 3.500 | 3.130 | 3.410 | 27,907 | +0.14(+4.28%) |