Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.027 | 3.027 | 3.017 | 3.017 | 3,469 | +0.06(+1.89%) |
Nov 27, 2019 | 3.092 | 3.092 | 2.961 | 2.961 | 17,233 | -0.14(-4.50%) |
Nov 26, 2019 | 2.892 | 3.101 | 2.892 | 3.101 | 38,689 | +0.08(+2.66%) |
Nov 25, 2019 | 3.020 | 3.020 | 3.020 | 6 | +0.00(+0.00%) | |
Nov 22, 2019 | 3.038 | 3.047 | 2.921 | 3.020 | 5,228,050 | +0.08(+2.58%) |
Nov 21, 2019 | 2.949 | 2.949 | 2.930 | 2.945 | 280,213 | +0.01(+0.46%) |
Nov 20, 2019 | 2.895 | 2.931 | 2.886 | 2.931 | 7,188 | +0.01(+0.42%) |
Nov 19, 2019 | 2.931 | 2.931 | 2.904 | 2.919 | 1,367 | -0.05(-1.69%) |
Nov 18, 2019 | 3.038 | 3.038 | 2.949 | 2.969 | 15,991 | -0.25(-7.71%) |
Nov 15, 2019 | 2.931 | 3.217 | 2.931 | 3.217 | 5,035 | +0.04(+1.41%) |
Nov 14, 2019 | 3.038 | 3.172 | 3.028 | 3.172 | 2,475 | +0.19(+6.49%) |
Nov 13, 2019 | 2.979 | 2.979 | 2.979 | 2.979 | 559 | -0.11(-3.65%) |
Nov 12, 2019 | 3.092 | 3.092 | 3.092 | 3.092 | 657 | -0.04(-1.14%) |
Nov 11, 2019 | 3.208 | 3.208 | 3.092 | 3.128 | 168,656 | +0.18(+6.06%) |
Nov 08, 2019 | 2.949 | 2.949 | 2.949 | 2.949 | 7,945 | -0.06(-1.91%) |
Nov 07, 2019 | 3.006 | 3.006 | 3.006 | 3.006 | 258 | -0.01(-0.46%) |
Nov 06, 2019 | 2.994 | 3.038 | 2.985 | 3.020 | 31,315 | +0.13(+4.32%) |
Nov 05, 2019 | 3.038 | 3.092 | 2.895 | 2.895 | 9,246 | -0.23(-7.43%) |
Nov 04, 2019 | 3.190 | 3.190 | 2.980 | 3.128 | 4,263 | +0.09(+2.94%) |
Nov 01, 2019 | 2.949 | 3.074 | 2.949 | 3.038 | 3,357 | +0.05(+1.80%) |
Oct 31, 2019 | 2.931 | 3.003 | 2.931 | 2.985 | 9,558 | +0.06(+2.14%) |
Oct 30, 2019 | 2.927 | 2.931 | 2.864 | 2.922 | 13,221 | -0.01(-0.31%) |
Oct 29, 2019 | 2.994 | 2.994 | 2.877 | 2.931 | 13,520 | -0.20(-6.29%) |
Oct 28, 2019 | 3.128 | 3.128 | 3.128 | 29 | +0.00(+0.00%) | |
Oct 25, 2019 | 3.110 | 3.128 | 3.101 | 3.128 | 2,126 | +0.06(+2.07%) |
Oct 24, 2019 | 3.064 | 3.064 | 3.064 | 3.064 | 1,130 | -0.09(-2.86%) |
Oct 23, 2019 | 3.092 | 3.161 | 3.092 | 3.154 | 7,884 | +0.15(+5.06%) |
Oct 22, 2019 | 2.958 | 3.003 | 2.958 | 3.003 | 1,926 | +0.14(+5.00%) |
Oct 21, 2019 | 3.163 | 3.208 | 2.848 | 2.860 | 67,248 | -0.28(-8.83%) |
Oct 18, 2019 | 3.092 | 3.137 | 3.047 | 3.137 | 2,242,671 | +0.02(+0.76%) |
Oct 17, 2019 | 3.289 | 3.289 | 3.113 | 3.113 | 1,054 | -0.15(-4.56%) |
Oct 16, 2019 | 3.306 | 3.324 | 3.262 | 3.262 | 6,658 | +0.00(+0.00%) |
Oct 15, 2019 | 3.271 | 3.342 | 3.110 | 3.262 | 10,974 | -0.18(-5.19%) |
Oct 14, 2019 | 3.262 | 3.440 | 3.262 | 3.440 | 8,061 | +0.18(+5.48%) |
Oct 11, 2019 | 3.262 | 3.299 | 3.262 | 3.262 | 3,916 | -0.13(-3.94%) |
Oct 10, 2019 | 3.396 | 3.396 | 3.396 | 11 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.163 | 3.396 | 3.137 | 3.396 | 13,468 | +0.04(+1.33%) |
Oct 08, 2019 | 3.351 | 3.351 | 3.351 | 70 | +0.00(+0.00%) | |
Oct 07, 2019 | 3.369 | 3.423 | 3.351 | 3.351 | 7,945 | +0.28(+9.01%) |
Oct 04, 2019 | 3.074 | 3.074 | 3.074 | 3.074 | 671 | -0.34(-9.95%) |
Oct 03, 2019 | 3.396 | 3.467 | 3.331 | 3.414 | 9,581 | -0.01(-0.26%) |
Oct 02, 2019 | 3.351 | 3.423 | 2.967 | 3.423 | 38,613 | +0.13(+3.79%) |
Oct 01, 2019 | 3.467 | 3.467 | 3.297 | 3.297 | 6,851 | -0.17(-4.88%) |
Sep 30, 2019 | 3.467 | 3.467 | 3.458 | 3.467 | 873 | +0.15(+4.39%) |
Sep 27, 2019 | 3.387 | 3.440 | 3.210 | 3.321 | 5,371 | -0.06(-1.68%) |
Sep 26, 2019 | 3.378 | 3.378 | 3.378 | 45 | +0.00(+0.00%) | |
Sep 25, 2019 | 3.378 | 3.378 | 3.369 | 3.378 | 9,377 | +0.03(+0.80%) |
Sep 24, 2019 | 3.351 | 3.449 | 3.351 | 3.351 | 11,991 | -0.10(-2.85%) |
Sep 23, 2019 | 3.423 | 3.449 | 3.423 | 3.449 | 4,811 | +0.00(+0.00%) |
Sep 20, 2019 | 3.146 | 3.449 | 3.083 | 3.449 | 19,359 | +0.37(+11.88%) |
Sep 19, 2019 | 3.128 | 3.396 | 3.083 | 3.083 | 37,796 | -0.11(-3.36%) |
Sep 18, 2019 | 3.181 | 3.190 | 3.181 | 3.190 | 2,588 | -0.02(-0.56%) |
Sep 17, 2019 | 3.199 | 3.208 | 3.128 | 3.208 | 3,282 | +0.04(+1.13%) |
Sep 16, 2019 | 3.083 | 3.306 | 3.083 | 3.172 | 10,117 | -0.01(-0.28%) |
Sep 13, 2019 | 3.208 | 3.351 | 2.904 | 3.181 | 27,976 | -0.20(-5.82%) |
Sep 12, 2019 | 3.181 | 3.378 | 3.137 | 3.378 | 2,238 | +0.07(+2.16%) |
Sep 11, 2019 | 3.289 | 3.306 | 3.110 | 3.306 | 4,028 | +0.04(+1.37%) |
Sep 10, 2019 | 3.297 | 3.306 | 3.223 | 3.262 | 15,891 | -0.04(-1.35%) |
Sep 09, 2019 | 3.449 | 3.449 | 3.306 | 3.306 | 9,659 | -0.13(-3.90%) |
Sep 06, 2019 | 3.440 | 3.440 | 3.440 | 16 | +0.00(+0.00%) | |
Sep 05, 2019 | 3.150 | 3.448 | 3.150 | 3.440 | 42,410 | +0.11(+3.17%) |
Sep 04, 2019 | 3.335 | 3.335 | 3.335 | 3.335 | 464 | +0.00(+0.04%) |