Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.315 | 3.315 | 3.240 | 3.270 | 2,200 | +0.00(+0.00%) |
Nov 27, 2019 | 3.220 | 3.280 | 3.220 | 3.270 | 9,800 | +0.02(+0.62%) |
Nov 26, 2019 | 3.250 | 3.299 | 3.230 | 3.250 | 14,319 | +0.01(+0.31%) |
Nov 25, 2019 | 3.290 | 3.339 | 3.240 | 3.240 | 53,004 | -0.02(-0.61%) |
Nov 22, 2019 | 3.310 | 3.330 | 3.240 | 3.260 | 41,400 | +0.02(+0.62%) |
Nov 21, 2019 | 3.179 | 3.325 | 3.150 | 3.240 | 26,170 | +0.09(+2.86%) |
Nov 20, 2019 | 3.200 | 3.360 | 3.150 | 3.150 | 36,144 | -0.11(-3.37%) |
Nov 19, 2019 | 3.300 | 3.380 | 3.260 | 3.260 | 29,821 | +0.02(+0.62%) |
Nov 18, 2019 | 3.210 | 3.395 | 3.210 | 3.240 | 14,897 | +0.03(+0.93%) |
Nov 15, 2019 | 3.260 | 3.375 | 3.210 | 3.210 | 11,500 | -0.03(-0.93%) |
Nov 14, 2019 | 3.250 | 3.362 | 3.220 | 3.240 | 61,429 | +0.02(+0.62%) |
Nov 13, 2019 | 3.200 | 3.345 | 3.200 | 3.220 | 32,948 | -0.03(-0.92%) |
Nov 12, 2019 | 3.360 | 3.400 | 3.250 | 3.250 | 56,811 | -0.07(-2.11%) |
Nov 11, 2019 | 3.400 | 3.480 | 3.320 | 3.320 | 75,486 | -0.01(-0.30%) |
Nov 08, 2019 | 3.410 | 3.410 | 3.235 | 3.330 | 68,100 | +0.15(+4.72%) |
Nov 07, 2019 | 3.200 | 3.410 | 3.180 | 3.180 | 225,444 | -0.02(-0.63%) |
Nov 06, 2019 | 3.120 | 3.200 | 3.070 | 3.200 | 38,299 | +0.11(+3.56%) |
Nov 05, 2019 | 3.090 | 3.140 | 3.020 | 3.090 | 35,590 | +0.00(+0.00%) |
Nov 04, 2019 | 3.000 | 3.100 | 2.960 | 3.090 | 69,083 | +0.12(+4.04%) |
Nov 01, 2019 | 2.850 | 3.020 | 2.830 | 2.970 | 148,500 | +0.15(+5.32%) |
Oct 31, 2019 | 2.910 | 2.945 | 2.801 | 2.820 | 74,561 | -0.09(-3.09%) |
Oct 30, 2019 | 2.850 | 2.910 | 2.850 | 2.910 | 15,815 | +0.04(+1.39%) |
Oct 29, 2019 | 2.864 | 2.900 | 2.835 | 2.870 | 16,185 | -0.02(-0.69%) |
Oct 28, 2019 | 2.910 | 2.910 | 2.760 | 2.890 | 21,299 | -0.02(-0.69%) |
Oct 25, 2019 | 2.910 | 2.910 | 2.860 | 2.910 | 1,300 | +0.00(+0.00%) |
Oct 24, 2019 | 2.886 | 2.925 | 2.841 | 2.910 | 15,750 | +0.03(+0.87%) |
Oct 23, 2019 | 2.810 | 2.885 | 2.810 | 2.885 | 3,164 | +0.02(+0.87%) |
Oct 22, 2019 | 2.810 | 2.875 | 2.810 | 2.860 | 2,096 | +0.04(+1.42%) |
Oct 21, 2019 | 2.840 | 2.880 | 2.810 | 2.820 | 13,094 | -0.05(-1.74%) |
Oct 18, 2019 | 2.621 | 2.870 | 2.621 | 2.870 | 50,700 | +0.14(+5.13%) |
Oct 17, 2019 | 2.850 | 2.891 | 2.730 | 2.730 | 39,344 | -0.15(-5.21%) |
Oct 16, 2019 | 2.895 | 2.898 | 2.860 | 2.880 | 2,568 | -0.01(-0.35%) |
Oct 15, 2019 | 2.855 | 2.970 | 2.855 | 2.890 | 12,469 | -0.04(-1.37%) |
Oct 14, 2019 | 2.930 | 2.960 | 2.850 | 2.930 | 12,411 | +0.05(+1.74%) |
Oct 11, 2019 | 2.820 | 2.880 | 2.750 | 2.880 | 34,600 | +0.11(+3.97%) |
Oct 10, 2019 | 2.810 | 2.850 | 2.750 | 2.770 | 12,027 | -0.04(-1.42%) |
Oct 09, 2019 | 2.880 | 2.960 | 2.810 | 2.810 | 32,470 | -0.12(-4.10%) |
Oct 08, 2019 | 2.929 | 2.950 | 2.874 | 2.930 | 11,055 | +0.08(+2.81%) |
Oct 07, 2019 | 2.610 | 3.040 | 2.610 | 2.850 | 77,949 | +0.33(+13.10%) |
Oct 04, 2019 | 2.405 | 2.620 | 2.405 | 2.520 | 13,400 | -0.03(-1.18%) |
Oct 03, 2019 | 2.600 | 2.613 | 2.400 | 2.550 | 56,697 | +0.00(+0.00%) |
Oct 02, 2019 | 2.660 | 2.750 | 2.550 | 2.550 | 38,785 | -0.13(-4.85%) |
Oct 01, 2019 | 2.850 | 2.877 | 2.645 | 2.680 | 55,020 | -0.12(-4.29%) |
Sep 30, 2019 | 2.660 | 2.850 | 2.660 | 2.800 | 53,084 | +0.20(+7.69%) |
Sep 27, 2019 | 2.810 | 2.830 | 2.600 | 2.600 | 49,200 | -0.21(-7.47%) |
Sep 26, 2019 | 2.810 | 2.810 | 2.687 | 2.810 | 16,999 | +0.02(+0.72%) |
Sep 25, 2019 | 2.770 | 2.850 | 2.770 | 2.790 | 10,176 | +0.02(+0.72%) |
Sep 24, 2019 | 2.850 | 2.860 | 2.710 | 2.770 | 9,596 | -0.10(-3.48%) |
Sep 23, 2019 | 2.731 | 2.880 | 2.731 | 2.870 | 12,870 | +0.07(+2.50%) |
Sep 20, 2019 | 2.663 | 2.800 | 2.663 | 2.800 | 26,300 | +0.04(+1.45%) |
Sep 19, 2019 | 2.700 | 2.800 | 2.630 | 2.760 | 53,383 | +0.04(+1.47%) |
Sep 18, 2019 | 2.841 | 2.841 | 2.700 | 2.720 | 51,060 | -0.07(-2.51%) |
Sep 17, 2019 | 2.860 | 2.910 | 2.670 | 2.790 | 34,323 | +0.02(+0.72%) |
Sep 16, 2019 | 2.810 | 2.924 | 2.770 | 2.770 | 39,830 | -0.15(-5.14%) |
Sep 13, 2019 | 2.820 | 2.950 | 2.780 | 2.920 | 77,700 | +0.11(+3.91%) |
Sep 12, 2019 | 2.850 | 2.870 | 2.780 | 2.810 | 46,282 | -0.06(-2.10%) |
Sep 11, 2019 | 2.750 | 2.875 | 2.750 | 2.870 | 62,944 | +0.08(+2.88%) |
Sep 10, 2019 | 2.780 | 2.810 | 2.760 | 2.790 | 11,416 | -0.02(-0.71%) |
Sep 09, 2019 | 2.852 | 2.852 | 2.800 | 2.810 | 7,651 | -0.06(-2.09%) |
Sep 06, 2019 | 2.790 | 2.870 | 2.790 | 2.870 | 51,400 | +0.18(+6.69%) |
Sep 05, 2019 | 2.907 | 2.907 | 2.670 | 2.690 | 67,318 | -0.23(-7.88%) |
Sep 04, 2019 | 2.920 | 2.920 | 2.710 | 2.920 | 51,564 | -0.07(-2.34%) |