Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.840 | 2.042 | 1.840 | 1.960 | 54,200 | +0.06(+3.16%) |
Nov 27, 2019 | 2.110 | 2.120 | 1.618 | 1.900 | 287,700 | -0.17(-8.21%) |
Nov 26, 2019 | 2.170 | 2.230 | 2.020 | 2.070 | 108,946 | -0.15(-6.76%) |
Nov 25, 2019 | 2.130 | 2.250 | 2.130 | 2.220 | 46,272 | +0.08(+3.74%) |
Nov 22, 2019 | 2.140 | 2.200 | 2.070 | 2.140 | 75,300 | -0.06(-2.73%) |
Nov 21, 2019 | 2.230 | 2.245 | 2.104 | 2.200 | 56,121 | -0.05(-2.22%) |
Nov 20, 2019 | 2.300 | 2.390 | 2.250 | 2.250 | 17,145 | -0.05(-2.17%) |
Nov 19, 2019 | 2.220 | 2.320 | 2.200 | 2.300 | 9,639 | +0.08(+3.60%) |
Nov 18, 2019 | 2.300 | 2.380 | 2.170 | 2.220 | 34,159 | -0.12(-5.13%) |
Nov 15, 2019 | 2.320 | 2.360 | 2.302 | 2.340 | 4,700 | -0.03(-1.27%) |
Nov 14, 2019 | 2.480 | 2.480 | 2.220 | 2.370 | 86,648 | -0.08(-3.27%) |
Nov 13, 2019 | 2.480 | 2.550 | 2.380 | 2.450 | 24,723 | -0.04(-1.61%) |
Nov 12, 2019 | 2.490 | 2.490 | 2.400 | 2.490 | 21,639 | -0.05(-1.97%) |
Nov 11, 2019 | 2.560 | 2.630 | 2.405 | 2.540 | 46,726 | +0.04(+1.60%) |
Nov 08, 2019 | 2.540 | 2.560 | 2.450 | 2.500 | 80,300 | +0.12(+5.04%) |
Nov 07, 2019 | 2.310 | 2.500 | 2.270 | 2.380 | 87,512 | +0.07(+3.03%) |
Nov 06, 2019 | 2.340 | 2.395 | 2.310 | 2.310 | 15,003 | -0.05(-2.12%) |
Nov 05, 2019 | 2.360 | 2.370 | 2.350 | 2.360 | 5,584 | +0.02(+0.85%) |
Nov 04, 2019 | 2.300 | 2.400 | 2.300 | 2.340 | 25,257 | +0.01(+0.43%) |
Nov 01, 2019 | 2.330 | 2.337 | 2.250 | 2.330 | 27,300 | +0.03(+1.30%) |
Oct 31, 2019 | 2.285 | 2.388 | 2.260 | 2.300 | 15,898 | -0.04(-1.71%) |
Oct 30, 2019 | 2.370 | 2.388 | 2.250 | 2.340 | 23,738 | -0.01(-0.43%) |
Oct 29, 2019 | 2.480 | 2.480 | 2.350 | 2.350 | 11,110 | -0.04(-1.82%) |
Oct 28, 2019 | 2.360 | 2.470 | 2.310 | 2.394 | 24,318 | +0.02(+1.00%) |
Oct 25, 2019 | 2.430 | 2.450 | 2.285 | 2.370 | 96,700 | -0.11(-4.44%) |
Oct 24, 2019 | 2.510 | 2.521 | 2.390 | 2.480 | 23,743 | -0.05(-1.98%) |
Oct 23, 2019 | 2.470 | 2.540 | 2.400 | 2.530 | 21,433 | +0.05(+2.02%) |
Oct 22, 2019 | 2.510 | 2.534 | 2.432 | 2.480 | 40,666 | -0.05(-1.98%) |
Oct 21, 2019 | 2.580 | 2.610 | 2.520 | 2.530 | 17,513 | -0.02(-0.78%) |
Oct 18, 2019 | 2.620 | 2.740 | 2.320 | 2.550 | 70,100 | -0.06(-2.30%) |
Oct 17, 2019 | 2.600 | 2.700 | 2.579 | 2.610 | 13,754 | +0.00(+0.00%) |
Oct 16, 2019 | 2.745 | 2.745 | 2.610 | 2.610 | 14,656 | -0.04(-1.32%) |
Oct 15, 2019 | 2.593 | 2.723 | 2.437 | 2.645 | 39,758 | +0.05(+1.84%) |
Oct 14, 2019 | 2.620 | 2.770 | 2.573 | 2.597 | 19,492 | -0.09(-3.45%) |
Oct 11, 2019 | 2.680 | 2.785 | 2.420 | 2.690 | 312,100 | +0.02(+0.75%) |
Oct 10, 2019 | 2.780 | 2.890 | 2.650 | 2.670 | 109,213 | -0.17(-5.99%) |
Oct 09, 2019 | 2.970 | 3.060 | 2.640 | 2.840 | 36,528 | -0.16(-5.33%) |
Oct 08, 2019 | 3.040 | 3.130 | 2.900 | 3.000 | 55,530 | -0.07(-2.28%) |
Oct 07, 2019 | 2.730 | 3.250 | 2.670 | 3.070 | 368,046 | +0.30(+10.83%) |
Oct 04, 2019 | 2.570 | 2.820 | 2.480 | 2.770 | 272,500 | +0.16(+6.13%) |
Oct 03, 2019 | 2.870 | 2.885 | 2.570 | 2.610 | 109,956 | -0.22(-7.77%) |
Oct 02, 2019 | 2.980 | 3.080 | 2.780 | 2.830 | 133,019 | -0.16(-5.35%) |
Oct 01, 2019 | 2.957 | 3.000 | 2.945 | 2.990 | 23,896 | +0.05(+1.53%) |
Sep 30, 2019 | 3.020 | 3.020 | 2.940 | 2.945 | 61,397 | -0.05(-1.51%) |
Sep 27, 2019 | 2.940 | 3.030 | 2.870 | 2.990 | 47,400 | +0.03(+1.01%) |
Sep 26, 2019 | 2.850 | 2.990 | 2.800 | 2.960 | 55,206 | +0.13(+4.59%) |
Sep 25, 2019 | 2.890 | 2.930 | 2.630 | 2.830 | 66,618 | -0.05(-1.74%) |
Sep 24, 2019 | 2.860 | 2.980 | 2.780 | 2.880 | 37,012 | -0.06(-2.04%) |
Sep 23, 2019 | 2.820 | 2.940 | 2.750 | 2.940 | 22,294 | +0.10(+3.52%) |
Sep 20, 2019 | 2.750 | 2.840 | 2.653 | 2.840 | 54,900 | +0.11(+4.03%) |
Sep 19, 2019 | 2.591 | 2.825 | 2.580 | 2.730 | 69,217 | +0.05(+1.87%) |
Sep 18, 2019 | 2.780 | 2.899 | 2.522 | 2.680 | 122,350 | -0.10(-3.60%) |
Sep 17, 2019 | 2.930 | 2.970 | 2.710 | 2.780 | 91,880 | -0.22(-7.33%) |
Sep 16, 2019 | 2.940 | 3.040 | 2.850 | 3.000 | 92,752 | +0.08(+2.74%) |
Sep 13, 2019 | 2.870 | 2.990 | 2.800 | 2.920 | 123,600 | +0.07(+2.29%) |
Sep 12, 2019 | 2.430 | 2.930 | 2.340 | 2.854 | 387,200 | +0.45(+18.94%) |
Sep 11, 2019 | 2.470 | 2.510 | 2.370 | 2.400 | 27,633 | -0.05(-2.06%) |
Sep 10, 2019 | 2.460 | 2.530 | 2.450 | 2.451 | 47,380 | -0.05(-1.98%) |
Sep 09, 2019 | 2.500 | 2.550 | 2.447 | 2.500 | 50,085 | +0.00(+0.00%) |
Sep 06, 2019 | 2.530 | 2.580 | 2.410 | 2.500 | 169,500 | +0.00(+0.00%) |
Sep 05, 2019 | 2.510 | 2.538 | 2.340 | 2.500 | 73,806 | +0.03(+1.21%) |
Sep 04, 2019 | 2.570 | 2.570 | 2.400 | 2.470 | 108,838 | -0.03(-1.20%) |