Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.070 | 3.375 | 3.070 | 3.135 | 1,200 | +0.08(+2.46%) |
Nov 27, 2019 | 3.420 | 3.500 | 3.060 | 3.060 | 1,200 | -0.06(-1.92%) |
Nov 26, 2019 | 3.060 | 3.330 | 3.020 | 3.120 | 17,549 | +0.06(+1.96%) |
Nov 25, 2019 | 3.020 | 3.135 | 3.020 | 3.060 | 4,324 | -0.29(-8.66%) |
Nov 22, 2019 | 3.350 | 3.350 | 3.350 | 189 | +0.00(+0.00%) | |
Nov 21, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 308 | -0.02(-0.59%) |
Nov 20, 2019 | 3.200 | 3.384 | 3.200 | 3.370 | 2,882 | +0.16(+4.98%) |
Nov 19, 2019 | 3.390 | 3.390 | 3.200 | 3.210 | 6,482 | -0.01(-0.31%) |
Nov 18, 2019 | 3.320 | 3.320 | 3.200 | 3.220 | 5,758 | -0.21(-6.12%) |
Nov 15, 2019 | 3.230 | 3.430 | 3.200 | 3.430 | 4,500 | +0.11(+3.31%) |
Nov 14, 2019 | 3.126 | 3.320 | 3.126 | 3.320 | 2,369 | +0.06(+2.00%) |
Nov 13, 2019 | 3.255 | 3.255 | 3.255 | 3.255 | 509 | -0.04(-1.36%) |
Nov 12, 2019 | 3.320 | 3.320 | 3.210 | 3.300 | 8,166 | +0.16(+4.97%) |
Nov 11, 2019 | 3.144 | 3.144 | 3.144 | 3.144 | 165 | -0.10(-2.97%) |
Nov 08, 2019 | 3.250 | 3.250 | 3.200 | 3.240 | 1,400 | +0.01(+0.31%) |
Nov 07, 2019 | 2.940 | 3.240 | 2.940 | 3.230 | 14,870 | +0.00(+0.00%) |
Nov 06, 2019 | 3.000 | 3.240 | 3.000 | 3.230 | 7,226 | -0.01(-0.31%) |
Nov 05, 2019 | 3.380 | 3.380 | 3.240 | 3.240 | 947 | -0.09(-2.70%) |
Nov 04, 2019 | 3.050 | 3.350 | 3.050 | 3.330 | 18,839 | +0.38(+12.88%) |
Nov 01, 2019 | 2.950 | 2.950 | 2.950 | 109 | +0.00(+0.00%) | |
Oct 31, 2019 | 2.940 | 2.950 | 2.932 | 2.950 | 3,352 | +0.04(+1.37%) |
Oct 30, 2019 | 2.900 | 2.944 | 2.900 | 2.910 | 1,888 | -0.03(-1.02%) |
Oct 29, 2019 | 2.920 | 2.950 | 2.900 | 2.940 | 2,404 | +0.03(+1.03%) |
Oct 28, 2019 | 2.945 | 2.945 | 2.910 | 2.910 | 1,953 | -0.19(-6.11%) |
Oct 25, 2019 | 2.900 | 3.099 | 2.900 | 3.099 | 3,500 | +0.16(+5.42%) |
Oct 24, 2019 | 2.940 | 3.135 | 2.910 | 2.940 | 8,269 | -0.04(-1.50%) |
Oct 23, 2019 | 3.082 | 3.082 | 2.985 | 2.985 | 313 | -0.01(-0.17%) |
Oct 22, 2019 | 2.920 | 2.990 | 2.910 | 2.990 | 4,332 | -0.01(-0.33%) |
Oct 21, 2019 | 3.050 | 3.143 | 2.950 | 3.000 | 2,847 | +0.02(+0.67%) |
Oct 18, 2019 | 2.988 | 2.988 | 2.960 | 2.980 | 2,600 | -0.22(-6.88%) |
Oct 17, 2019 | 3.200 | 3.200 | 3.200 | 247 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.360 | 3.420 | 3.200 | 3.200 | 3,188 | -0.20(-5.88%) |
Oct 15, 2019 | 3.100 | 3.400 | 3.100 | 3.400 | 3,023 | +0.30(+9.67%) |
Oct 14, 2019 | 2.970 | 3.100 | 2.950 | 3.100 | 5,179 | +0.19(+6.53%) |
Oct 11, 2019 | 2.990 | 3.190 | 2.910 | 2.910 | 4,700 | -0.09(-3.00%) |
Oct 10, 2019 | 2.940 | 3.000 | 2.878 | 3.000 | 7,669 | -0.06(-1.96%) |
Oct 09, 2019 | 3.010 | 3.076 | 2.810 | 3.060 | 8,752 | +0.13(+4.44%) |
Oct 08, 2019 | 2.970 | 3.010 | 2.900 | 2.930 | 10,530 | -0.09(-2.98%) |
Oct 07, 2019 | 3.250 | 3.318 | 2.800 | 3.020 | 12,508 | -0.27(-8.21%) |
Oct 04, 2019 | 3.240 | 3.290 | 3.240 | 3.290 | 1,000 | +0.08(+2.49%) |
Oct 03, 2019 | 3.450 | 3.450 | 3.210 | 3.210 | 8,403 | -0.17(-5.03%) |
Oct 02, 2019 | 3.420 | 3.520 | 3.380 | 3.380 | 8,055 | -0.14(-3.98%) |
Oct 01, 2019 | 3.460 | 3.520 | 3.400 | 3.520 | 2,141 | -0.03(-0.85%) |
Sep 30, 2019 | 3.510 | 3.550 | 3.500 | 3.550 | 1,100 | +0.15(+4.41%) |
Sep 27, 2019 | 3.380 | 3.540 | 3.380 | 3.400 | 8,000 | +0.02(+0.59%) |
Sep 26, 2019 | 3.430 | 3.487 | 3.380 | 3.380 | 6,852 | +0.00(+0.00%) |
Sep 25, 2019 | 3.380 | 3.470 | 3.380 | 3.380 | 2,474 | +0.00(+0.00%) |
Sep 24, 2019 | 3.440 | 3.440 | 3.380 | 3.380 | 1,875 | -0.01(-0.29%) |
Sep 23, 2019 | 3.420 | 3.420 | 3.350 | 3.390 | 1,592 | -0.13(-3.69%) |
Sep 20, 2019 | 3.410 | 3.520 | 3.350 | 3.520 | 10,500 | +0.16(+4.76%) |
Sep 19, 2019 | 3.400 | 3.559 | 3.360 | 3.360 | 5,109 | -0.09(-2.61%) |
Sep 18, 2019 | 3.250 | 3.550 | 3.250 | 3.450 | 5,906 | +0.12(+3.45%) |
Sep 17, 2019 | 3.360 | 3.390 | 3.325 | 3.335 | 8,086 | -0.09(-2.64%) |
Sep 16, 2019 | 3.400 | 3.450 | 3.360 | 3.425 | 8,587 | -0.03(-1.00%) |
Sep 13, 2019 | 3.500 | 3.550 | 3.450 | 3.460 | 8,100 | -0.05(-1.53%) |
Sep 12, 2019 | 3.420 | 3.616 | 3.420 | 3.514 | 1,648 | -0.00(-0.10%) |
Sep 11, 2019 | 3.500 | 3.632 | 3.500 | 3.518 | 1,186 | +0.01(+0.21%) |
Sep 10, 2019 | 3.410 | 3.588 | 3.410 | 3.510 | 4,659 | +0.11(+3.24%) |
Sep 09, 2019 | 3.490 | 3.650 | 3.400 | 3.400 | 3,664 | -0.05(-1.45%) |
Sep 06, 2019 | 3.420 | 3.650 | 3.400 | 3.450 | 6,200 | -0.01(-0.29%) |
Sep 05, 2019 | 3.417 | 3.460 | 3.417 | 3.460 | 1,203 | -0.03(-0.94%) |
Sep 04, 2019 | 3.540 | 3.540 | 3.400 | 3.493 | 18,136 | -0.14(-3.78%) |