Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.935 | 3.000 | 2.935 | 2.980 | 4,000 | +0.00(+0.00%) |
Nov 27, 2019 | 2.870 | 3.020 | 2.870 | 2.980 | 23,300 | +0.09(+2.94%) |
Nov 26, 2019 | 3.000 | 3.000 | 2.890 | 2.895 | 27,421 | -0.11(-3.51%) |
Nov 25, 2019 | 2.960 | 3.080 | 2.880 | 3.000 | 29,358 | +0.10(+3.45%) |
Nov 22, 2019 | 2.920 | 2.925 | 2.860 | 2.900 | 18,100 | +0.04(+1.40%) |
Nov 21, 2019 | 2.810 | 2.888 | 2.810 | 2.860 | 28,244 | -0.03(-1.04%) |
Nov 20, 2019 | 2.970 | 2.970 | 2.860 | 2.890 | 18,849 | +0.04(+1.40%) |
Nov 19, 2019 | 2.940 | 2.950 | 2.850 | 2.850 | 41,643 | -0.05(-1.72%) |
Nov 18, 2019 | 2.980 | 3.030 | 2.870 | 2.900 | 31,005 | -0.10(-3.33%) |
Nov 15, 2019 | 3.730 | 3.730 | 2.909 | 3.000 | 125,400 | +0.07(+2.39%) |
Nov 14, 2019 | 2.990 | 3.100 | 2.900 | 2.930 | 56,875 | +0.04(+1.38%) |
Nov 13, 2019 | 3.100 | 3.190 | 2.890 | 2.890 | 62,957 | -0.24(-7.67%) |
Nov 12, 2019 | 3.160 | 3.190 | 3.000 | 3.130 | 58,591 | -0.07(-2.19%) |
Nov 11, 2019 | 3.410 | 3.410 | 3.000 | 3.200 | 46,661 | -0.10(-3.03%) |
Nov 08, 2019 | 3.730 | 3.730 | 3.260 | 3.300 | 129,700 | -0.51(-13.39%) |
Nov 07, 2019 | 3.680 | 3.810 | 3.670 | 3.810 | 50,650 | +0.01(+0.26%) |
Nov 06, 2019 | 3.710 | 3.800 | 3.640 | 3.800 | 16,584 | +0.09(+2.56%) |
Nov 05, 2019 | 3.800 | 3.800 | 3.650 | 3.705 | 33,910 | -0.12(-3.26%) |
Nov 04, 2019 | 3.750 | 3.840 | 3.730 | 3.830 | 27,368 | +0.11(+2.96%) |
Nov 01, 2019 | 3.950 | 3.950 | 3.700 | 3.720 | 50,100 | -0.19(-4.86%) |
Oct 31, 2019 | 3.890 | 3.980 | 3.710 | 3.910 | 23,933 | +0.08(+2.09%) |
Oct 30, 2019 | 3.820 | 3.940 | 3.790 | 3.830 | 13,004 | -0.04(-1.03%) |
Oct 29, 2019 | 3.880 | 4.000 | 3.850 | 3.870 | 17,369 | -0.03(-0.77%) |
Oct 28, 2019 | 3.850 | 4.070 | 3.780 | 3.900 | 83,227 | +0.05(+1.30%) |
Oct 25, 2019 | 3.860 | 4.000 | 3.730 | 3.850 | 71,900 | +0.05(+1.32%) |
Oct 24, 2019 | 3.950 | 3.960 | 3.640 | 3.800 | 93,765 | +0.19(+5.26%) |
Oct 23, 2019 | 3.630 | 3.640 | 3.580 | 3.610 | 15,240 | -0.07(-1.90%) |
Oct 22, 2019 | 3.750 | 3.780 | 3.630 | 3.680 | 27,429 | -0.06(-1.60%) |
Oct 21, 2019 | 3.700 | 3.750 | 3.630 | 3.740 | 20,725 | +0.04(+1.08%) |
Oct 18, 2019 | 3.600 | 3.700 | 3.467 | 3.700 | 35,200 | +0.08(+2.21%) |
Oct 17, 2019 | 3.490 | 3.700 | 3.490 | 3.620 | 35,729 | -0.03(-0.82%) |
Oct 16, 2019 | 3.380 | 3.670 | 3.380 | 3.650 | 54,692 | +0.15(+4.29%) |
Oct 15, 2019 | 3.420 | 3.970 | 3.370 | 3.500 | 202,183 | +0.23(+7.03%) |
Oct 14, 2019 | 3.250 | 3.320 | 3.182 | 3.270 | 10,283 | -0.02(-0.61%) |
Oct 11, 2019 | 3.190 | 3.339 | 3.185 | 3.290 | 40,800 | +0.12(+3.79%) |
Oct 10, 2019 | 3.400 | 3.400 | 3.170 | 3.170 | 39,239 | -0.24(-7.04%) |
Oct 09, 2019 | 3.550 | 3.550 | 3.360 | 3.410 | 32,647 | -0.12(-3.40%) |
Oct 08, 2019 | 3.550 | 3.660 | 3.440 | 3.530 | 95,211 | -0.04(-1.12%) |
Oct 07, 2019 | 3.580 | 3.600 | 3.478 | 3.570 | 20,875 | -0.04(-1.11%) |
Oct 04, 2019 | 3.470 | 3.665 | 3.470 | 3.610 | 26,900 | +0.10(+2.85%) |
Oct 03, 2019 | 3.550 | 3.720 | 3.420 | 3.510 | 49,848 | -0.08(-2.23%) |
Oct 02, 2019 | 3.670 | 3.730 | 3.510 | 3.590 | 49,268 | -0.09(-2.45%) |
Oct 01, 2019 | 3.820 | 3.830 | 3.680 | 3.680 | 52,185 | -0.16(-4.17%) |
Sep 30, 2019 | 4.110 | 4.200 | 3.650 | 3.840 | 96,741 | -0.07(-1.79%) |
Sep 27, 2019 | 3.780 | 4.280 | 3.650 | 3.910 | 141,600 | +0.21(+5.68%) |
Sep 26, 2019 | 3.690 | 3.740 | 3.600 | 3.700 | 51,855 | -0.01(-0.27%) |
Sep 25, 2019 | 3.660 | 3.750 | 3.520 | 3.710 | 43,612 | +0.02(+0.54%) |
Sep 24, 2019 | 3.870 | 3.950 | 3.500 | 3.690 | 87,158 | -0.20(-5.14%) |
Sep 23, 2019 | 3.960 | 4.020 | 3.850 | 3.890 | 95,151 | -0.09(-2.26%) |
Sep 20, 2019 | 4.160 | 4.190 | 3.950 | 3.980 | 76,300 | -0.19(-4.56%) |
Sep 19, 2019 | 4.070 | 4.180 | 4.050 | 4.170 | 44,783 | +0.07(+1.71%) |
Sep 18, 2019 | 4.050 | 4.160 | 4.050 | 4.100 | 107,602 | +0.02(+0.49%) |
Sep 17, 2019 | 4.010 | 4.160 | 4.010 | 4.080 | 55,412 | +0.04(+0.99%) |
Sep 16, 2019 | 4.080 | 4.130 | 3.930 | 4.040 | 102,296 | +0.07(+1.76%) |
Sep 13, 2019 | 4.080 | 4.080 | 3.830 | 3.970 | 46,400 | +0.00(+0.00%) |
Sep 12, 2019 | 3.830 | 4.100 | 3.690 | 3.970 | 94,895 | +0.19(+5.03%) |
Sep 11, 2019 | 3.380 | 4.190 | 3.270 | 3.780 | 263,064 | +0.53(+16.31%) |
Sep 10, 2019 | 2.960 | 3.360 | 2.960 | 3.250 | 105,157 | +0.27(+9.06%) |
Sep 09, 2019 | 2.900 | 3.080 | 2.900 | 2.980 | 53,076 | +0.03(+1.02%) |
Sep 06, 2019 | 2.900 | 2.990 | 2.880 | 2.950 | 42,700 | +0.07(+2.43%) |
Sep 05, 2019 | 2.950 | 2.970 | 2.880 | 2.880 | 29,714 | -0.05(-1.71%) |
Sep 04, 2019 | 2.960 | 3.000 | 2.900 | 2.930 | 22,397 | +0.07(+2.45%) |