Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.750 | 2.755 | 2.703 | 2.710 | 20,000 | -0.01(-0.37%) |
Nov 27, 2019 | 2.720 | 2.750 | 2.720 | 2.720 | 4,300 | -0.03(-1.09%) |
Nov 26, 2019 | 2.766 | 2.766 | 2.720 | 2.750 | 7,601 | +0.01(+0.23%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.700 | 2.744 | 19,485 | -0.09(-3.05%) |
Nov 22, 2019 | 2.878 | 2.878 | 2.820 | 2.830 | 19,700 | -0.07(-2.41%) |
Nov 21, 2019 | 2.840 | 2.949 | 2.840 | 2.900 | 7,563 | +0.06(+2.11%) |
Nov 20, 2019 | 2.920 | 2.950 | 2.840 | 2.840 | 14,516 | -0.07(-2.41%) |
Nov 19, 2019 | 2.820 | 2.980 | 2.820 | 2.910 | 17,665 | +0.09(+3.19%) |
Nov 18, 2019 | 2.920 | 2.945 | 2.820 | 2.820 | 26,270 | -0.17(-5.69%) |
Nov 15, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 | +0.05(+1.70%) |
Nov 14, 2019 | 2.900 | 2.940 | 2.900 | 2.940 | 3,331 | -0.02(-0.58%) |
Nov 13, 2019 | 2.950 | 2.970 | 2.940 | 2.957 | 18,062 | +0.02(+0.59%) |
Nov 12, 2019 | 2.930 | 2.950 | 2.920 | 2.940 | 2,003 | -0.01(-0.34%) |
Nov 11, 2019 | 2.920 | 2.950 | 2.900 | 2.950 | 16,854 | +0.03(+0.85%) |
Nov 08, 2019 | 2.925 | 2.940 | 2.920 | 2.925 | 28,500 | -0.01(-0.17%) |
Nov 07, 2019 | 2.910 | 2.970 | 2.900 | 2.930 | 50,052 | -0.08(-2.80%) |
Nov 06, 2019 | 3.136 | 3.200 | 3.000 | 3.014 | 22,069 | -0.06(-1.81%) |
Nov 05, 2019 | 3.040 | 3.120 | 3.040 | 3.070 | 6,895 | -0.02(-0.65%) |
Nov 04, 2019 | 3.092 | 3.092 | 3.060 | 3.090 | 2,198 | +0.06(+1.98%) |
Nov 01, 2019 | 3.071 | 3.071 | 3.030 | 3.030 | 800 | +0.02(+0.66%) |
Oct 31, 2019 | 2.980 | 3.111 | 2.950 | 3.010 | 16,035 | +0.06(+2.03%) |
Oct 30, 2019 | 3.000 | 3.000 | 2.930 | 2.950 | 7,310 | -0.07(-2.31%) |
Oct 29, 2019 | 2.920 | 3.090 | 2.920 | 3.020 | 10,039 | +0.07(+2.37%) |
Oct 28, 2019 | 2.910 | 2.960 | 2.910 | 2.950 | 5,566 | +0.00(+0.00%) |
Oct 25, 2019 | 2.919 | 2.950 | 2.919 | 2.950 | 6,800 | +0.03(+1.03%) |
Oct 24, 2019 | 2.900 | 2.933 | 2.900 | 2.920 | 5,403 | +0.00(+0.00%) |
Oct 23, 2019 | 2.920 | 2.930 | 2.910 | 2.920 | 3,789 | +0.01(+0.34%) |
Oct 22, 2019 | 2.890 | 2.927 | 2.890 | 2.910 | 3,660 | -0.01(-0.34%) |
Oct 21, 2019 | 2.910 | 2.920 | 2.900 | 2.920 | 6,441 | +0.02(+0.69%) |
Oct 18, 2019 | 2.900 | 2.940 | 2.900 | 2.900 | 6,200 | -0.03(-1.03%) |
Oct 17, 2019 | 2.890 | 2.940 | 2.890 | 2.930 | 17,176 | +0.02(+0.69%) |
Oct 16, 2019 | 2.890 | 2.915 | 2.890 | 2.910 | 4,339 | -0.01(-0.34%) |
Oct 15, 2019 | 2.900 | 2.920 | 2.900 | 2.920 | 3,084 | +0.01(+0.34%) |
Oct 14, 2019 | 2.890 | 2.910 | 2.890 | 2.910 | 5,700 | +0.00(+0.00%) |
Oct 11, 2019 | 2.890 | 2.910 | 2.890 | 2.910 | 4,200 | +0.03(+1.04%) |
Oct 10, 2019 | 2.920 | 2.920 | 2.880 | 2.880 | 3,081 | -0.03(-1.03%) |
Oct 09, 2019 | 2.920 | 2.920 | 2.910 | 2.910 | 3,705 | -0.01(-0.34%) |
Oct 08, 2019 | 2.910 | 2.920 | 2.770 | 2.920 | 11,787 | +0.02(+0.52%) |
Oct 07, 2019 | 2.910 | 2.910 | 2.900 | 2.905 | 22,325 | -0.01(-0.17%) |
Oct 04, 2019 | 2.900 | 2.914 | 2.900 | 2.910 | 8,300 | +0.00(+0.00%) |
Oct 03, 2019 | 2.860 | 2.910 | 2.860 | 2.910 | 9,872 | +0.10(+3.56%) |
Oct 02, 2019 | 2.910 | 2.920 | 2.810 | 2.810 | 7,031 | -0.13(-4.58%) |
Oct 01, 2019 | 3.000 | 3.015 | 2.940 | 2.945 | 8,954 | -0.06(-1.84%) |
Sep 30, 2019 | 3.000 | 3.060 | 3.000 | 3.000 | 12,104 | -0.04(-1.32%) |
Sep 27, 2019 | 3.000 | 3.140 | 3.000 | 3.040 | 9,900 | +0.00(+0.00%) |
Sep 26, 2019 | 3.005 | 3.100 | 3.005 | 3.040 | 5,226 | +0.02(+0.66%) |
Sep 25, 2019 | 2.930 | 3.050 | 2.930 | 3.020 | 20,420 | +0.07(+2.26%) |
Sep 24, 2019 | 2.940 | 2.970 | 2.940 | 2.953 | 5,120 | +0.01(+0.45%) |
Sep 23, 2019 | 2.920 | 2.990 | 2.920 | 2.940 | 18,329 | -0.04(-1.34%) |
Sep 20, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 33,000 | +0.09(+3.11%) |
Sep 19, 2019 | 2.900 | 2.910 | 2.890 | 2.890 | 17,208 | -0.01(-0.34%) |
Sep 18, 2019 | 2.890 | 2.930 | 2.890 | 2.900 | 16,580 | +0.00(+0.00%) |
Sep 17, 2019 | 2.870 | 2.920 | 2.870 | 2.900 | 13,694 | -0.01(-0.34%) |
Sep 16, 2019 | 2.950 | 2.950 | 2.885 | 2.910 | 65,420 | -0.04(-1.36%) |
Sep 13, 2019 | 2.900 | 2.970 | 2.900 | 2.950 | 22,100 | +0.01(+0.34%) |
Sep 12, 2019 | 2.910 | 3.000 | 2.910 | 2.940 | 17,606 | -0.02(-0.68%) |
Sep 11, 2019 | 2.850 | 3.010 | 2.840 | 2.960 | 142,528 | +0.11(+3.86%) |
Sep 10, 2019 | 2.900 | 2.950 | 2.840 | 2.850 | 84,048 | -0.08(-2.73%) |
Sep 09, 2019 | 3.210 | 3.220 | 2.850 | 2.930 | 155,797 | -0.43(-12.80%) |
Sep 06, 2019 | 3.276 | 3.368 | 3.260 | 3.360 | 2,600 | +0.05(+1.51%) |
Sep 05, 2019 | 3.320 | 3.320 | 3.270 | 3.310 | 983 | -0.05(-1.49%) |
Sep 04, 2019 | 3.337 | 3.408 | 3.266 | 3.360 | 4,743 | -0.04(-1.18%) |