Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.900 | 3.119 | 2.710 | 3.111 | 73,940 | +0.25(+8.78%) |
Nov 27, 2019 | 2.895 | 2.895 | 2.601 | 2.860 | 219,510 | +0.16(+5.93%) |
Nov 26, 2019 | 2.400 | 2.800 | 2.400 | 2.700 | 84,376 | +0.23(+9.14%) |
Nov 25, 2019 | 2.497 | 2.520 | 2.361 | 2.474 | 42,114 | -0.04(-1.55%) |
Nov 22, 2019 | 2.300 | 2.593 | 2.300 | 2.513 | 67,420 | +0.17(+7.44%) |
Nov 21, 2019 | 2.210 | 2.379 | 2.210 | 2.339 | 34,503 | +0.06(+2.63%) |
Nov 20, 2019 | 2.300 | 2.380 | 2.200 | 2.279 | 63,462 | -0.10(-4.16%) |
Nov 19, 2019 | 2.390 | 2.440 | 2.150 | 2.378 | 170,761 | -0.20(-7.83%) |
Nov 18, 2019 | 3.300 | 3.478 | 2.310 | 2.580 | 1,111,529 | +0.63(+32.31%) |
Nov 15, 2019 | 1.978 | 1.997 | 1.908 | 1.950 | 10,800 | -0.03(-1.42%) |
Nov 14, 2019 | 2.000 | 2.059 | 1.850 | 1.978 | 27,451 | -0.03(-1.69%) |
Nov 13, 2019 | 2.050 | 2.055 | 1.962 | 2.012 | 32,112 | -0.07(-3.18%) |
Nov 12, 2019 | 2.105 | 2.149 | 2.050 | 2.078 | 32,946 | -0.10(-4.50%) |
Nov 11, 2019 | 2.150 | 2.217 | 2.054 | 2.176 | 23,336 | -0.02(-1.09%) |
Nov 08, 2019 | 2.300 | 2.332 | 2.102 | 2.200 | 22,400 | -0.10(-4.35%) |
Nov 07, 2019 | 2.300 | 2.300 | 2.200 | 2.300 | 32,085 | -0.02(-0.90%) |
Nov 06, 2019 | 2.385 | 2.385 | 2.205 | 2.321 | 21,283 | -0.01(-0.26%) |
Nov 05, 2019 | 2.328 | 2.411 | 2.204 | 2.327 | 15,374 | -0.07(-3.00%) |
Nov 04, 2019 | 2.385 | 2.450 | 2.300 | 2.399 | 19,350 | +0.08(+3.58%) |
Nov 01, 2019 | 2.300 | 2.343 | 2.205 | 2.316 | 18,630 | +0.11(+5.13%) |
Oct 31, 2019 | 2.400 | 2.448 | 2.203 | 2.203 | 21,518 | -0.23(-9.38%) |
Oct 30, 2019 | 2.432 | 2.499 | 2.396 | 2.431 | 30,679 | +0.07(+2.96%) |
Oct 29, 2019 | 2.241 | 2.494 | 2.241 | 2.361 | 34,528 | +0.06(+2.65%) |
Oct 28, 2019 | 2.362 | 2.505 | 2.100 | 2.300 | 35,974 | -0.06(-2.62%) |
Oct 25, 2019 | 2.200 | 2.450 | 2.051 | 2.362 | 61,290 | +0.18(+8.35%) |
Oct 24, 2019 | 2.270 | 2.370 | 2.110 | 2.180 | 29,158 | -0.09(-4.05%) |
Oct 23, 2019 | 2.400 | 2.444 | 2.211 | 2.272 | 56,922 | -0.09(-3.85%) |
Oct 22, 2019 | 2.400 | 2.497 | 2.003 | 2.363 | 193,760 | -0.14(-5.48%) |
Oct 21, 2019 | 2.900 | 2.900 | 2.500 | 2.500 | 203,595 | -0.40(-13.79%) |
Oct 18, 2019 | 3.288 | 3.450 | 2.618 | 2.900 | 400,990 | -0.25(-7.94%) |
Oct 17, 2019 | 3.100 | 4.700 | 2.863 | 3.150 | 2,734,168 | +1.34(+74.03%) |
Oct 16, 2019 | 1.898 | 1.950 | 1.721 | 1.810 | 40,243 | -0.00(-0.17%) |
Oct 15, 2019 | 1.900 | 1.900 | 1.708 | 1.813 | 28,780 | +0.06(+3.25%) |
Oct 14, 2019 | 1.899 | 1.900 | 1.700 | 1.756 | 21,537 | -0.04(-2.44%) |
Oct 11, 2019 | 1.900 | 1.946 | 1.700 | 1.800 | 35,370 | -0.05(-2.91%) |
Oct 10, 2019 | 1.951 | 1.997 | 1.850 | 1.854 | 29,025 | -0.09(-4.63%) |
Oct 09, 2019 | 1.900 | 2.050 | 1.900 | 1.944 | 17,484 | -0.08(-3.91%) |
Oct 08, 2019 | 2.010 | 2.050 | 1.950 | 2.023 | 5,192 | +0.05(+2.74%) |
Oct 07, 2019 | 2.000 | 2.006 | 1.900 | 1.969 | 62,616 | -0.15(-7.25%) |
Oct 04, 2019 | 2.057 | 2.125 | 2.004 | 2.123 | 12,030 | +0.12(+6.04%) |
Oct 03, 2019 | 2.003 | 2.100 | 1.950 | 2.002 | 36,347 | -0.06(-2.67%) |
Oct 02, 2019 | 2.100 | 2.097 | 1.900 | 2.057 | 42,128 | -0.04(-1.77%) |
Oct 01, 2019 | 2.100 | 2.190 | 2.046 | 2.094 | 52,350 | +0.04(+2.10%) |
Sep 30, 2019 | 2.050 | 2.288 | 2.050 | 2.051 | 9,534 | +0.02(+1.13%) |
Sep 27, 2019 | 2.175 | 2.175 | 1.950 | 2.028 | 12,210 | -0.04(-1.89%) |
Sep 26, 2019 | 2.200 | 2.231 | 2.000 | 2.067 | 26,202 | -0.18(-8.13%) |
Sep 25, 2019 | 2.212 | 2.400 | 2.150 | 2.250 | 114,350 | +0.18(+8.75%) |
Sep 24, 2019 | 2.100 | 2.125 | 2.050 | 2.069 | 26,102 | +0.03(+1.42%) |
Sep 23, 2019 | 2.000 | 2.147 | 2.000 | 2.040 | 12,375 | +0.04(+2.00%) |
Sep 20, 2019 | 2.040 | 2.199 | 2.000 | 2.000 | 11,700 | -0.07(-3.38%) |
Sep 19, 2019 | 2.139 | 2.149 | 2.000 | 2.070 | 34,492 | -0.09(-4.08%) |
Sep 18, 2019 | 2.101 | 2.204 | 2.101 | 2.158 | 19,751 | +0.00(+0.23%) |
Sep 17, 2019 | 2.250 | 2.250 | 2.100 | 2.153 | 14,305 | -0.02(-1.06%) |
Sep 16, 2019 | 2.157 | 2.295 | 2.112 | 2.176 | 14,401 | -0.10(-4.35%) |
Sep 13, 2019 | 2.300 | 2.300 | 2.180 | 2.275 | 5,650 | +0.00(+0.09%) |
Sep 12, 2019 | 2.250 | 2.285 | 2.100 | 2.273 | 7,564 | -0.02(-0.74%) |
Sep 11, 2019 | 2.298 | 2.298 | 2.100 | 2.290 | 20,610 | +0.04(+1.64%) |
Sep 10, 2019 | 2.061 | 2.275 | 2.025 | 2.253 | 22,036 | +0.15(+7.29%) |
Sep 09, 2019 | 2.200 | 2.191 | 2.063 | 2.100 | 10,321 | -0.10(-4.55%) |
Sep 06, 2019 | 2.150 | 2.288 | 2.100 | 2.200 | 13,910 | +0.04(+1.71%) |
Sep 05, 2019 | 2.100 | 2.300 | 2.020 | 2.163 | 16,737 | +0.14(+6.97%) |
Sep 04, 2019 | 2.000 | 2.092 | 1.900 | 2.022 | 22,322 | +0.04(+2.07%) |