Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.280 | 2.350 | 2.280 | 2.330 | 45,500 | +0.02(+0.87%) |
Nov 27, 2019 | 2.280 | 2.370 | 2.260 | 2.310 | 301,000 | +0.01(+0.43%) |
Nov 26, 2019 | 2.270 | 2.400 | 2.210 | 2.300 | 763,748 | +0.01(+0.44%) |
Nov 25, 2019 | 2.330 | 2.380 | 2.275 | 2.290 | 288,740 | -0.04(-1.72%) |
Nov 22, 2019 | 2.410 | 2.410 | 2.330 | 2.330 | 209,900 | -0.07(-2.92%) |
Nov 21, 2019 | 2.490 | 2.500 | 2.370 | 2.400 | 285,609 | -0.06(-2.44%) |
Nov 20, 2019 | 2.540 | 2.580 | 2.450 | 2.460 | 278,627 | -0.09(-3.53%) |
Nov 19, 2019 | 2.470 | 2.570 | 2.440 | 2.550 | 200,913 | +0.09(+3.66%) |
Nov 18, 2019 | 2.600 | 2.610 | 2.440 | 2.460 | 273,100 | -0.17(-6.46%) |
Nov 15, 2019 | 2.700 | 2.760 | 2.620 | 2.630 | 141,700 | -0.05(-1.87%) |
Nov 14, 2019 | 2.750 | 2.770 | 2.660 | 2.680 | 213,646 | -0.06(-2.19%) |
Nov 13, 2019 | 2.870 | 2.900 | 2.730 | 2.740 | 221,455 | -0.15(-5.19%) |
Nov 12, 2019 | 2.860 | 2.970 | 2.830 | 2.890 | 144,805 | +0.04(+1.40%) |
Nov 11, 2019 | 2.860 | 2.960 | 2.850 | 2.850 | 174,871 | +0.00(+0.00%) |
Nov 08, 2019 | 2.840 | 2.897 | 2.775 | 2.850 | 149,700 | -0.02(-0.70%) |
Nov 07, 2019 | 2.910 | 2.910 | 2.790 | 2.870 | 251,759 | +0.01(+0.35%) |
Nov 06, 2019 | 2.750 | 2.907 | 2.620 | 2.860 | 1,200,080 | -0.29(-9.21%) |
Nov 05, 2019 | 3.300 | 3.430 | 3.130 | 3.150 | 454,232 | -0.14(-4.26%) |
Nov 04, 2019 | 3.280 | 3.370 | 3.260 | 3.290 | 201,560 | +0.04(+1.23%) |
Nov 01, 2019 | 3.150 | 3.290 | 3.120 | 3.250 | 297,600 | +0.12(+3.83%) |
Oct 31, 2019 | 3.090 | 3.160 | 3.060 | 3.130 | 145,936 | +0.02(+0.64%) |
Oct 30, 2019 | 3.100 | 3.180 | 3.000 | 3.110 | 109,260 | +0.01(+0.32%) |
Oct 29, 2019 | 2.980 | 3.150 | 2.870 | 3.100 | 337,322 | +0.10(+3.33%) |
Oct 28, 2019 | 2.910 | 3.050 | 2.910 | 3.000 | 307,881 | +0.08(+2.74%) |
Oct 25, 2019 | 2.830 | 2.940 | 2.830 | 2.920 | 95,100 | +0.08(+2.82%) |
Oct 24, 2019 | 2.920 | 2.940 | 2.830 | 2.840 | 120,408 | -0.09(-3.07%) |
Oct 23, 2019 | 2.990 | 3.070 | 2.910 | 2.930 | 91,649 | -0.06(-2.01%) |
Oct 22, 2019 | 2.920 | 3.020 | 2.920 | 2.990 | 330,711 | +0.06(+2.05%) |
Oct 21, 2019 | 2.890 | 2.960 | 2.885 | 2.930 | 182,530 | +0.06(+2.09%) |
Oct 18, 2019 | 2.830 | 2.890 | 2.830 | 2.870 | 100,300 | +0.00(+0.00%) |
Oct 17, 2019 | 2.870 | 2.900 | 2.830 | 2.870 | 140,400 | +0.01(+0.35%) |
Oct 16, 2019 | 2.850 | 2.920 | 2.800 | 2.860 | 82,866 | +0.01(+0.35%) |
Oct 15, 2019 | 2.820 | 2.860 | 2.780 | 2.850 | 89,512 | +0.03(+1.06%) |
Oct 14, 2019 | 2.670 | 2.840 | 2.625 | 2.820 | 125,540 | +0.13(+4.83%) |
Oct 11, 2019 | 2.670 | 2.740 | 2.660 | 2.690 | 186,500 | +0.03(+1.13%) |
Oct 10, 2019 | 2.700 | 2.720 | 2.620 | 2.660 | 274,801 | -0.02(-0.75%) |
Oct 09, 2019 | 2.690 | 2.710 | 2.640 | 2.680 | 163,734 | +0.01(+0.37%) |
Oct 08, 2019 | 2.700 | 2.705 | 2.650 | 2.670 | 140,148 | -0.06(-2.20%) |
Oct 07, 2019 | 2.700 | 2.770 | 2.688 | 2.730 | 193,001 | +0.03(+1.11%) |
Oct 04, 2019 | 2.710 | 2.715 | 2.610 | 2.700 | 138,100 | +0.00(+0.00%) |
Oct 03, 2019 | 2.800 | 2.860 | 2.697 | 2.700 | 106,865 | -0.11(-4.09%) |
Oct 02, 2019 | 2.820 | 2.890 | 2.740 | 2.815 | 173,644 | -0.04(-1.23%) |
Oct 01, 2019 | 2.840 | 3.050 | 2.820 | 2.850 | 308,261 | +0.03(+1.06%) |
Sep 30, 2019 | 2.970 | 3.020 | 2.810 | 2.820 | 245,696 | -0.14(-4.73%) |
Sep 27, 2019 | 2.970 | 3.030 | 2.947 | 2.960 | 199,700 | -0.01(-0.34%) |
Sep 26, 2019 | 3.060 | 3.070 | 2.960 | 2.970 | 154,238 | -0.09(-2.94%) |
Sep 25, 2019 | 2.980 | 3.090 | 2.950 | 3.060 | 233,125 | +0.06(+2.17%) |
Sep 24, 2019 | 2.890 | 3.010 | 2.890 | 2.995 | 361,390 | +0.10(+3.28%) |
Sep 23, 2019 | 2.870 | 2.930 | 2.830 | 2.900 | 341,235 | +0.01(+0.35%) |
Sep 20, 2019 | 2.790 | 2.990 | 2.790 | 2.890 | 1,592,600 | -0.01(-0.34%) |
Sep 19, 2019 | 2.900 | 3.080 | 2.860 | 2.900 | 648,958 | +0.02(+0.69%) |
Sep 18, 2019 | 2.910 | 2.950 | 2.850 | 2.880 | 484,334 | +0.00(+0.00%) |
Sep 17, 2019 | 2.660 | 2.890 | 2.600 | 2.880 | 380,128 | +0.20(+7.46%) |
Sep 16, 2019 | 2.590 | 2.730 | 2.540 | 2.680 | 570,045 | +0.06(+2.29%) |
Sep 13, 2019 | 2.500 | 2.650 | 2.420 | 2.620 | 1,161,900 | +0.14(+5.65%) |
Sep 12, 2019 | 2.600 | 2.650 | 2.450 | 2.480 | 584,548 | -0.07(-2.75%) |
Sep 11, 2019 | 2.520 | 2.600 | 2.460 | 2.550 | 452,886 | +0.05(+2.00%) |
Sep 10, 2019 | 2.510 | 2.660 | 2.460 | 2.500 | 450,198 | -0.02(-0.79%) |
Sep 09, 2019 | 2.490 | 2.550 | 2.440 | 2.520 | 500,860 | +0.03(+1.20%) |
Sep 06, 2019 | 2.380 | 2.500 | 2.375 | 2.490 | 111,800 | +0.10(+4.18%) |
Sep 05, 2019 | 2.360 | 2.420 | 2.340 | 2.390 | 219,294 | +0.06(+2.58%) |
Sep 04, 2019 | 2.370 | 2.410 | 2.280 | 2.330 | 119,893 | -0.04(-1.69%) |