Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.434 | 3.568 | 3.434 | 3.548 | 77,400 | +0.01(+0.17%) |
Nov 27, 2019 | 3.560 | 3.610 | 3.451 | 3.542 | 94,900 | +0.00(+0.06%) |
Nov 26, 2019 | 3.250 | 3.550 | 3.240 | 3.540 | 151,867 | +0.30(+9.14%) |
Nov 25, 2019 | 3.150 | 3.297 | 3.150 | 3.243 | 66,351 | +0.01(+0.20%) |
Nov 22, 2019 | 3.312 | 3.342 | 3.210 | 3.237 | 50,400 | -0.03(-1.01%) |
Nov 21, 2019 | 3.250 | 3.315 | 3.223 | 3.270 | 35,975 | +0.02(+0.68%) |
Nov 20, 2019 | 3.210 | 3.248 | 3.193 | 3.248 | 37,725 | +0.00(+0.01%) |
Nov 19, 2019 | 3.270 | 3.270 | 3.196 | 3.248 | 37,767 | -0.00(-0.07%) |
Nov 18, 2019 | 3.340 | 3.350 | 3.240 | 3.250 | 78,840 | -0.11(-3.27%) |
Nov 15, 2019 | 3.298 | 3.377 | 3.275 | 3.360 | 45,300 | +0.09(+2.75%) |
Nov 14, 2019 | 3.250 | 3.380 | 3.220 | 3.270 | 44,714 | +0.05(+1.55%) |
Nov 13, 2019 | 3.270 | 3.327 | 3.202 | 3.220 | 79,686 | +0.01(+0.31%) |
Nov 12, 2019 | 3.350 | 3.370 | 3.210 | 3.210 | 116,861 | -0.02(-0.62%) |
Nov 11, 2019 | 3.400 | 3.430 | 3.202 | 3.230 | 148,709 | -0.18(-5.26%) |
Nov 08, 2019 | 3.425 | 3.480 | 3.350 | 3.409 | 52,900 | +0.02(+0.57%) |
Nov 07, 2019 | 3.455 | 3.650 | 3.380 | 3.390 | 84,747 | -0.18(-5.03%) |
Nov 06, 2019 | 3.763 | 3.800 | 3.515 | 3.570 | 59,708 | -0.13(-3.53%) |
Nov 05, 2019 | 3.630 | 3.758 | 3.500 | 3.700 | 85,229 | +0.19(+5.41%) |
Nov 04, 2019 | 3.500 | 3.540 | 3.430 | 3.510 | 76,223 | +0.04(+1.20%) |
Nov 01, 2019 | 3.350 | 3.469 | 3.350 | 3.469 | 64,800 | +0.05(+1.57%) |
Oct 31, 2019 | 3.450 | 3.450 | 3.389 | 3.415 | 97,074 | +0.00(+0.14%) |
Oct 30, 2019 | 3.450 | 3.450 | 3.368 | 3.410 | 84,910 | +0.01(+0.29%) |
Oct 29, 2019 | 3.300 | 3.480 | 3.230 | 3.400 | 186,649 | +0.21(+6.45%) |
Oct 28, 2019 | 3.270 | 3.340 | 3.150 | 3.194 | 88,558 | -0.09(-2.62%) |
Oct 25, 2019 | 3.438 | 3.490 | 3.226 | 3.280 | 84,800 | -0.14(-4.10%) |
Oct 24, 2019 | 3.300 | 3.420 | 3.250 | 3.420 | 56,125 | +0.14(+4.27%) |
Oct 23, 2019 | 3.345 | 3.350 | 3.250 | 3.280 | 36,092 | -0.06(-1.88%) |
Oct 22, 2019 | 3.350 | 3.430 | 3.320 | 3.343 | 66,414 | -0.08(-2.25%) |
Oct 21, 2019 | 3.740 | 3.970 | 3.413 | 3.420 | 68,288 | -0.09(-2.56%) |
Oct 18, 2019 | 3.500 | 3.540 | 3.410 | 3.510 | 43,800 | +0.08(+2.43%) |
Oct 17, 2019 | 3.350 | 3.470 | 3.300 | 3.427 | 101,115 | +0.10(+2.94%) |
Oct 16, 2019 | 3.360 | 3.440 | 3.270 | 3.329 | 52,794 | -0.03(-0.92%) |
Oct 15, 2019 | 3.300 | 3.380 | 3.240 | 3.360 | 68,795 | +0.09(+2.75%) |
Oct 14, 2019 | 3.300 | 3.310 | 3.210 | 3.270 | 28,688 | +0.02(+0.62%) |
Oct 11, 2019 | 3.230 | 3.310 | 3.180 | 3.250 | 60,100 | +0.04(+1.17%) |
Oct 10, 2019 | 3.270 | 3.270 | 3.134 | 3.212 | 97,793 | -0.04(-1.31%) |
Oct 09, 2019 | 3.380 | 3.430 | 3.234 | 3.255 | 112,999 | -0.13(-3.70%) |
Oct 08, 2019 | 3.400 | 3.460 | 3.120 | 3.380 | 117,594 | +0.00(+0.00%) |
Oct 07, 2019 | 3.294 | 3.410 | 3.294 | 3.380 | 57,298 | +0.09(+2.86%) |
Oct 04, 2019 | 3.300 | 3.400 | 3.250 | 3.286 | 158,400 | -0.00(-0.12%) |
Oct 03, 2019 | 3.170 | 3.399 | 3.095 | 3.290 | 219,828 | -0.06(-1.79%) |
Oct 02, 2019 | 3.170 | 3.433 | 3.150 | 3.350 | 144,631 | +0.21(+6.69%) |
Oct 01, 2019 | 3.270 | 3.330 | 3.090 | 3.140 | 254,699 | -0.12(-3.73%) |
Sep 30, 2019 | 3.350 | 3.498 | 3.200 | 3.262 | 273,637 | -0.15(-4.35%) |
Sep 27, 2019 | 3.480 | 3.600 | 3.320 | 3.410 | 213,200 | -0.17(-4.81%) |
Sep 26, 2019 | 3.256 | 3.736 | 3.050 | 3.582 | 348,854 | +0.33(+10.13%) |
Sep 25, 2019 | 3.391 | 3.550 | 3.090 | 3.253 | 654,925 | -0.05(-1.42%) |
Sep 24, 2019 | 2.800 | 5.085 | 2.630 | 3.300 | 1,610,235 | +0.96(+41.27%) |
Sep 23, 2019 | 2.260 | 2.493 | 2.260 | 2.336 | 8,030 | +0.07(+2.91%) |
Sep 20, 2019 | 2.238 | 2.270 | 2.238 | 2.270 | 19,100 | +0.00(+0.00%) |
Sep 19, 2019 | 2.260 | 2.270 | 2.260 | 2.270 | 3,845 | -0.04(-1.56%) |
Sep 18, 2019 | 2.270 | 2.308 | 2.252 | 2.306 | 10,078 | +0.02(+0.70%) |
Sep 17, 2019 | 2.250 | 2.295 | 2.250 | 2.290 | 9,300 | +0.00(+0.06%) |
Sep 16, 2019 | 2.220 | 2.300 | 2.220 | 2.289 | 24,750 | +0.10(+4.50%) |
Sep 13, 2019 | 2.120 | 2.190 | 2.120 | 2.190 | 16,200 | +0.08(+3.70%) |
Sep 12, 2019 | 2.230 | 2.340 | 2.112 | 2.112 | 42,530 | -0.07(-3.13%) |
Sep 11, 2019 | 2.210 | 2.216 | 2.125 | 2.180 | 10,085 | -0.03(-1.36%) |
Sep 10, 2019 | 2.250 | 2.250 | 2.195 | 2.210 | 7,460 | +0.00(+0.07%) |
Sep 09, 2019 | 2.250 | 2.260 | 2.190 | 2.208 | 27,132 | +0.02(+1.14%) |
Sep 06, 2019 | 2.240 | 2.290 | 2.160 | 2.183 | 66,000 | -0.05(-2.02%) |
Sep 05, 2019 | 2.170 | 2.229 | 2.113 | 2.229 | 77,013 | +0.10(+4.63%) |
Sep 04, 2019 | 2.148 | 2.160 | 2.120 | 2.130 | 28,331 | -0.02(-0.79%) |