Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.018 | 3.037 | 3.007 | 3.032 | 115,469 | -0.00(-0.09%) |
Nov 27, 2019 | 3.034 | 3.050 | 2.971 | 3.034 | 126,504 | +0.03(+0.89%) |
Nov 26, 2019 | 3.083 | 3.107 | 2.999 | 3.007 | 216,147 | -0.09(-2.86%) |
Nov 25, 2019 | 3.018 | 3.107 | 2.999 | 3.096 | 212,125 | +0.10(+3.23%) |
Nov 22, 2019 | 3.026 | 3.026 | 2.986 | 2.999 | 105,296 | -0.02(-0.62%) |
Nov 21, 2019 | 3.021 | 3.037 | 2.964 | 3.018 | 145,561 | +0.00(+0.09%) |
Nov 20, 2019 | 3.069 | 3.083 | 3.005 | 3.016 | 275,503 | -0.06(-1.92%) |
Nov 19, 2019 | 3.069 | 3.102 | 3.064 | 3.075 | 199,798 | -0.01(-0.17%) |
Nov 18, 2019 | 3.212 | 3.212 | 3.077 | 3.080 | 334,268 | -0.15(-4.50%) |
Nov 15, 2019 | 3.249 | 3.271 | 3.201 | 3.225 | 282,401 | +0.01(+0.25%) |
Nov 14, 2019 | 3.241 | 3.322 | 3.179 | 3.217 | 381,473 | -0.03(-1.07%) |
Nov 13, 2019 | 3.239 | 3.292 | 3.233 | 3.252 | 292,946 | -0.03(-0.82%) |
Nov 12, 2019 | 3.319 | 3.365 | 3.257 | 3.279 | 198,626 | -0.04(-1.13%) |
Nov 11, 2019 | 3.352 | 3.427 | 3.300 | 3.317 | 259,750 | +0.03(+0.90%) |
Nov 08, 2019 | 3.260 | 3.298 | 3.239 | 3.287 | 276,820 | +0.03(+0.82%) |
Nov 07, 2019 | 3.357 | 3.360 | 3.247 | 3.260 | 278,517 | -0.04(-1.30%) |
Nov 06, 2019 | 3.395 | 3.411 | 3.287 | 3.303 | 401,200 | -0.09(-2.77%) |
Nov 05, 2019 | 3.448 | 3.489 | 3.395 | 3.397 | 404,080 | -0.03(-1.02%) |
Nov 04, 2019 | 3.429 | 3.440 | 3.376 | 3.432 | 272,984 | +0.05(+1.59%) |
Nov 01, 2019 | 3.354 | 3.403 | 3.333 | 3.378 | 238,869 | +0.06(+1.95%) |
Oct 31, 2019 | 3.365 | 3.365 | 3.282 | 3.314 | 213,114 | -0.05(-1.44%) |
Oct 30, 2019 | 3.392 | 3.392 | 3.319 | 3.362 | 235,081 | -0.03(-1.03%) |
Oct 29, 2019 | 3.413 | 3.438 | 3.373 | 3.397 | 365,306 | -0.04(-1.17%) |
Oct 28, 2019 | 3.368 | 3.459 | 3.368 | 3.438 | 240,945 | +0.09(+2.57%) |
Oct 25, 2019 | 3.300 | 3.368 | 3.266 | 3.352 | 162,222 | +0.05(+1.46%) |
Oct 24, 2019 | 3.327 | 3.338 | 3.282 | 3.303 | 144,999 | -0.01(-0.24%) |
Oct 23, 2019 | 3.274 | 3.317 | 3.260 | 3.311 | 198,711 | +0.04(+1.15%) |
Oct 22, 2019 | 3.317 | 3.317 | 3.223 | 3.274 | 188,245 | -0.05(-1.38%) |
Oct 21, 2019 | 3.263 | 3.319 | 3.260 | 3.319 | 305,931 | +0.11(+3.43%) |
Oct 18, 2019 | 3.247 | 3.287 | 3.192 | 3.209 | 201,290 | -0.07(-2.13%) |
Oct 17, 2019 | 3.214 | 3.279 | 3.214 | 3.279 | 319,709 | +0.06(+1.84%) |
Oct 16, 2019 | 3.190 | 3.266 | 3.190 | 3.220 | 163,759 | +0.01(+0.33%) |
Oct 15, 2019 | 3.158 | 3.212 | 3.146 | 3.209 | 197,145 | +0.06(+1.79%) |
Oct 14, 2019 | 3.118 | 3.161 | 3.099 | 3.153 | 139,187 | +0.01(+0.26%) |
Oct 11, 2019 | 3.126 | 3.206 | 3.126 | 3.145 | 254,868 | +0.09(+2.90%) |
Oct 10, 2019 | 3.069 | 3.102 | 3.056 | 3.056 | 177,634 | +0.00(+0.00%) |
Oct 09, 2019 | 3.042 | 3.091 | 3.010 | 3.056 | 192,256 | +0.06(+1.88%) |
Oct 08, 2019 | 3.045 | 3.045 | 2.986 | 2.999 | 324,568 | -0.08(-2.62%) |
Oct 07, 2019 | 3.075 | 3.120 | 3.067 | 3.080 | 222,241 | -0.01(-0.26%) |
Oct 04, 2019 | 3.050 | 3.112 | 3.042 | 3.088 | 173,757 | +0.03(+1.06%) |
Oct 03, 2019 | 3.048 | 3.083 | 2.995 | 3.056 | 245,261 | +0.00(+0.09%) |
Oct 02, 2019 | 3.134 | 3.134 | 2.994 | 3.053 | 434,437 | -0.08(-2.66%) |
Oct 01, 2019 | 3.220 | 3.298 | 3.134 | 3.136 | 301,987 | -0.07(-2.26%) |
Sep 30, 2019 | 3.174 | 3.220 | 3.153 | 3.209 | 403,343 | +0.03(+0.84%) |
Sep 27, 2019 | 3.088 | 3.200 | 3.088 | 3.182 | 517,178 | +0.07(+2.33%) |
Sep 26, 2019 | 3.182 | 3.198 | 3.104 | 3.110 | 148,080 | -0.08(-2.45%) |
Sep 25, 2019 | 3.067 | 3.198 | 3.067 | 3.188 | 402,781 | +0.10(+3.13%) |
Sep 24, 2019 | 3.169 | 3.185 | 3.069 | 3.091 | 405,453 | -0.08(-2.46%) |
Sep 23, 2019 | 3.096 | 3.198 | 3.085 | 3.169 | 260,925 | +0.05(+1.46%) |
Sep 20, 2019 | 3.174 | 3.244 | 3.075 | 3.123 | 1,674,690 | -0.05(-1.53%) |
Sep 19, 2019 | 3.201 | 3.268 | 3.166 | 3.171 | 294,103 | -0.03(-1.01%) |
Sep 18, 2019 | 3.239 | 3.263 | 3.185 | 3.204 | 960,880 | -0.04(-1.32%) |
Sep 17, 2019 | 3.225 | 3.274 | 3.214 | 3.247 | 216,809 | +0.00(+0.00%) |
Sep 16, 2019 | 3.271 | 3.317 | 3.228 | 3.247 | 358,285 | -0.04(-1.23%) |
Sep 13, 2019 | 3.311 | 3.317 | 3.268 | 3.287 | 246,682 | +0.02(+0.58%) |
Sep 12, 2019 | 3.236 | 3.284 | 3.145 | 3.268 | 429,872 | +0.05(+1.42%) |
Sep 11, 2019 | 3.118 | 3.233 | 3.087 | 3.223 | 245,254 | +0.12(+3.90%) |
Sep 10, 2019 | 3.034 | 3.153 | 3.030 | 3.102 | 332,091 | +0.06(+1.94%) |
Sep 09, 2019 | 2.927 | 3.045 | 2.920 | 3.042 | 249,216 | +0.13(+4.52%) |
Sep 06, 2019 | 2.924 | 2.977 | 2.911 | 2.911 | 212,080 | -0.02(-0.55%) |
Sep 05, 2019 | 2.841 | 2.997 | 2.841 | 2.927 | 497,659 | +0.14(+5.12%) |
Sep 04, 2019 | 2.827 | 2.833 | 2.733 | 2.784 | 600,634 | -0.01(-0.29%) |