Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.065 | 3.065 | 3.055 | 3.055 | 3,425 | +0.06(+1.89%) |
Nov 27, 2019 | 3.131 | 3.131 | 2.999 | 2.999 | 17,018 | -0.14(-4.50%) |
Nov 26, 2019 | 2.929 | 3.140 | 2.929 | 3.140 | 38,208 | +0.08(+2.66%) |
Nov 25, 2019 | 3.058 | 3.058 | 3.058 | 6 | +0.00(+0.00%) | |
Nov 22, 2019 | 3.077 | 3.086 | 2.957 | 3.058 | 5,162,995 | +0.08(+2.58%) |
Nov 21, 2019 | 2.986 | 2.986 | 2.967 | 2.982 | 276,726 | +0.01(+0.46%) |
Nov 20, 2019 | 2.932 | 2.968 | 2.923 | 2.968 | 7,099 | +0.01(+0.42%) |
Nov 19, 2019 | 2.968 | 2.968 | 2.941 | 2.956 | 1,350 | -0.05(-1.69%) |
Nov 18, 2019 | 3.077 | 3.077 | 2.986 | 3.006 | 15,792 | -0.25(-7.71%) |
Nov 15, 2019 | 2.968 | 3.258 | 2.968 | 3.258 | 4,973 | +0.05(+1.41%) |
Nov 14, 2019 | 3.077 | 3.212 | 3.066 | 3.212 | 2,444 | +0.20(+6.49%) |
Nov 13, 2019 | 3.017 | 3.017 | 3.017 | 3.017 | 552 | -0.11(-3.65%) |
Nov 12, 2019 | 3.131 | 3.131 | 3.131 | 3.131 | 649 | -0.04(-1.14%) |
Nov 11, 2019 | 3.249 | 3.249 | 3.131 | 3.167 | 166,557 | +0.18(+6.06%) |
Nov 08, 2019 | 2.986 | 2.986 | 2.986 | 2.986 | 7,846 | -0.06(-1.91%) |
Nov 07, 2019 | 3.044 | 3.044 | 3.044 | 3.044 | 255 | -0.01(-0.46%) |
Nov 06, 2019 | 3.031 | 3.077 | 3.022 | 3.058 | 30,925 | +0.13(+4.32%) |
Nov 05, 2019 | 3.077 | 3.131 | 2.932 | 2.932 | 9,131 | -0.24(-7.43%) |
Nov 04, 2019 | 3.230 | 3.230 | 3.018 | 3.167 | 4,210 | +0.09(+2.94%) |
Nov 01, 2019 | 2.986 | 3.113 | 2.986 | 3.077 | 3,315 | +0.05(+1.80%) |
Oct 31, 2019 | 2.968 | 3.040 | 2.968 | 3.022 | 9,439 | +0.06(+2.14%) |
Oct 30, 2019 | 2.963 | 2.968 | 2.900 | 2.959 | 13,056 | -0.01(-0.30%) |
Oct 29, 2019 | 3.031 | 3.031 | 2.914 | 2.968 | 13,352 | -0.20(-6.29%) |
Oct 28, 2019 | 3.167 | 3.167 | 3.167 | 28 | +0.00(+0.00%) | |
Oct 25, 2019 | 3.149 | 3.167 | 3.140 | 3.167 | 2,099 | +0.06(+2.07%) |
Oct 24, 2019 | 3.103 | 3.103 | 3.103 | 3.103 | 1,116 | -0.09(-2.86%) |
Oct 23, 2019 | 3.131 | 3.201 | 3.131 | 3.194 | 7,786 | +0.15(+5.06%) |
Oct 22, 2019 | 2.995 | 3.040 | 2.995 | 3.040 | 1,903 | +0.14(+5.00%) |
Oct 21, 2019 | 3.203 | 3.249 | 2.884 | 2.896 | 66,411 | -0.28(-8.83%) |
Oct 18, 2019 | 3.131 | 3.176 | 3.086 | 3.176 | 2,214,764 | +0.02(+0.76%) |
Oct 17, 2019 | 3.330 | 3.330 | 3.152 | 3.152 | 1,041 | -0.15(-4.56%) |
Oct 16, 2019 | 3.348 | 3.366 | 3.303 | 3.303 | 6,575 | +0.00(+0.00%) |
Oct 15, 2019 | 3.312 | 3.384 | 3.149 | 3.303 | 10,837 | -0.18(-5.19%) |
Oct 14, 2019 | 3.303 | 3.484 | 3.303 | 3.484 | 7,961 | +0.18(+5.48%) |
Oct 11, 2019 | 3.303 | 3.341 | 3.303 | 3.303 | 3,867 | -0.14(-3.94%) |
Oct 10, 2019 | 3.439 | 3.439 | 3.439 | 11 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.203 | 3.439 | 3.176 | 3.439 | 13,301 | +0.05(+1.33%) |
Oct 08, 2019 | 3.393 | 3.393 | 3.393 | 69 | +0.00(+0.00%) | |
Oct 07, 2019 | 3.411 | 3.466 | 3.393 | 3.393 | 7,846 | +0.28(+9.01%) |
Oct 04, 2019 | 3.113 | 3.113 | 3.113 | 3.113 | 663 | -0.34(-9.95%) |
Oct 03, 2019 | 3.439 | 3.511 | 3.373 | 3.457 | 9,462 | -0.01(-0.26%) |
Oct 02, 2019 | 3.393 | 3.466 | 3.004 | 3.466 | 38,133 | +0.13(+3.79%) |
Oct 01, 2019 | 3.511 | 3.511 | 3.339 | 3.339 | 6,766 | -0.17(-4.88%) |
Sep 30, 2019 | 3.511 | 3.511 | 3.502 | 3.510 | 863 | +0.15(+4.39%) |
Sep 27, 2019 | 3.429 | 3.484 | 3.251 | 3.363 | 5,304 | -0.06(-1.68%) |
Sep 26, 2019 | 3.420 | 3.420 | 3.420 | 45 | +0.00(+0.00%) | |
Sep 25, 2019 | 3.420 | 3.420 | 3.411 | 3.420 | 9,260 | +0.03(+0.80%) |
Sep 24, 2019 | 3.393 | 3.493 | 3.393 | 3.393 | 11,842 | -0.10(-2.85%) |
Sep 23, 2019 | 3.466 | 3.493 | 3.466 | 3.493 | 4,752 | +0.00(+0.00%) |
Sep 20, 2019 | 3.185 | 3.493 | 3.122 | 3.493 | 19,118 | +0.37(+11.88%) |
Sep 19, 2019 | 3.167 | 3.439 | 3.122 | 3.122 | 37,326 | -0.11(-3.36%) |
Sep 18, 2019 | 3.221 | 3.230 | 3.221 | 3.230 | 2,556 | -0.02(-0.56%) |
Sep 17, 2019 | 3.239 | 3.249 | 3.167 | 3.249 | 3,241 | +0.04(+1.13%) |
Sep 16, 2019 | 3.122 | 3.348 | 3.122 | 3.212 | 9,991 | -0.01(-0.28%) |
Sep 13, 2019 | 3.249 | 3.393 | 2.941 | 3.221 | 27,627 | -0.20(-5.82%) |
Sep 12, 2019 | 3.221 | 3.420 | 3.176 | 3.420 | 2,210 | +0.07(+2.16%) |
Sep 11, 2019 | 3.330 | 3.348 | 3.149 | 3.348 | 3,978 | +0.05(+1.37%) |
Sep 10, 2019 | 3.339 | 3.348 | 3.264 | 3.303 | 15,693 | -0.05(-1.35%) |
Sep 09, 2019 | 3.493 | 3.493 | 3.348 | 3.348 | 9,539 | -0.14(-3.90%) |
Sep 06, 2019 | 3.484 | 3.484 | 3.484 | 16 | +0.00(+0.00%) | |
Sep 05, 2019 | 3.190 | 3.491 | 3.190 | 3.484 | 41,882 | +0.11(+3.17%) |
Sep 04, 2019 | 3.377 | 3.377 | 3.377 | 3.377 | 458 | +0.00(+0.04%) |