Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.951 | 2.951 | 2.911 | 2.921 | 26,918 | +0.01(+0.34%) |
Nov 27, 2019 | 2.824 | 2.911 | 2.824 | 2.911 | 37,870 | +0.09(+3.11%) |
Nov 26, 2019 | 2.911 | 2.911 | 2.745 | 2.824 | 101,016 | -0.04(-1.37%) |
Nov 25, 2019 | 2.521 | 2.960 | 2.497 | 2.863 | 157,481 | +0.34(+13.57%) |
Nov 22, 2019 | 2.482 | 2.550 | 2.482 | 2.521 | 49,027 | +0.06(+2.38%) |
Nov 21, 2019 | 2.501 | 2.501 | 2.413 | 2.462 | 44,184 | -0.04(-1.56%) |
Nov 20, 2019 | 2.501 | 2.589 | 2.491 | 2.501 | 91,142 | -0.03(-1.16%) |
Nov 19, 2019 | 2.609 | 2.638 | 2.501 | 2.530 | 97,278 | -0.10(-3.72%) |
Nov 18, 2019 | 2.716 | 2.716 | 2.609 | 2.628 | 108,222 | -0.13(-4.61%) |
Nov 15, 2019 | 2.814 | 2.827 | 2.726 | 2.755 | 53,121 | -0.04(-1.40%) |
Nov 14, 2019 | 2.794 | 2.863 | 2.602 | 2.794 | 136,492 | -0.04(-1.38%) |
Nov 13, 2019 | 2.677 | 2.833 | 2.667 | 2.833 | 69,593 | +0.16(+5.84%) |
Nov 12, 2019 | 2.638 | 2.687 | 2.599 | 2.677 | 88,328 | +0.03(+1.11%) |
Nov 11, 2019 | 2.745 | 2.773 | 2.609 | 2.648 | 52,141 | -0.13(-4.58%) |
Nov 08, 2019 | 2.814 | 2.843 | 2.745 | 2.775 | 89,661 | -0.04(-1.39%) |
Nov 07, 2019 | 2.951 | 2.951 | 2.726 | 2.814 | 118,339 | -0.16(-5.26%) |
Nov 06, 2019 | 3.097 | 3.097 | 2.931 | 2.970 | 63,108 | -0.11(-3.49%) |
Nov 05, 2019 | 3.185 | 3.195 | 2.893 | 3.078 | 353,639 | -0.14(-4.26%) |
Nov 04, 2019 | 3.283 | 3.332 | 3.185 | 3.214 | 85,805 | -0.07(-2.08%) |
Nov 01, 2019 | 3.293 | 3.332 | 3.256 | 3.283 | 43,397 | -0.00(-0.15%) |
Oct 31, 2019 | 3.380 | 3.420 | 3.234 | 3.288 | 105,249 | -0.10(-3.03%) |
Oct 30, 2019 | 3.341 | 3.410 | 3.205 | 3.390 | 89,275 | +0.06(+1.76%) |
Oct 29, 2019 | 3.438 | 3.438 | 3.303 | 3.332 | 121,920 | -0.09(-2.54%) |
Oct 28, 2019 | 3.322 | 3.447 | 3.312 | 3.419 | 49,192 | +0.11(+3.21%) |
Oct 25, 2019 | 3.332 | 3.351 | 3.283 | 3.312 | 27,027 | -0.02(-0.58%) |
Oct 24, 2019 | 3.361 | 3.399 | 3.303 | 3.332 | 59,382 | +0.00(+0.00%) |
Oct 23, 2019 | 3.225 | 3.341 | 3.209 | 3.332 | 50,508 | +0.11(+3.29%) |
Oct 22, 2019 | 3.206 | 3.225 | 3.187 | 3.225 | 9,378 | +0.02(+0.60%) |
Oct 21, 2019 | 3.216 | 3.216 | 3.157 | 3.206 | 88,111 | -0.02(-0.60%) |
Oct 18, 2019 | 3.167 | 3.225 | 3.148 | 3.225 | 54,676 | +0.04(+1.21%) |
Oct 17, 2019 | 3.216 | 3.216 | 3.110 | 3.187 | 55,968 | +0.01(+0.30%) |
Oct 16, 2019 | 3.235 | 3.263 | 3.167 | 3.177 | 143,888 | -0.01(-0.30%) |
Oct 15, 2019 | 3.341 | 3.341 | 3.148 | 3.187 | 29,385 | -0.16(-4.90%) |
Oct 14, 2019 | 3.283 | 3.351 | 3.167 | 3.351 | 36,779 | +0.02(+0.58%) |
Oct 11, 2019 | 3.341 | 3.388 | 3.303 | 3.332 | 55,090 | +0.04(+1.17%) |
Oct 10, 2019 | 3.138 | 3.332 | 3.138 | 3.293 | 55,768 | +0.18(+5.90%) |
Oct 09, 2019 | 3.129 | 3.167 | 3.100 | 3.110 | 48,418 | -0.02(-0.62%) |
Oct 08, 2019 | 3.216 | 3.216 | 3.119 | 3.129 | 28,766 | -0.10(-2.99%) |
Oct 07, 2019 | 3.177 | 3.264 | 3.138 | 3.225 | 65,631 | +0.07(+2.14%) |
Oct 04, 2019 | 3.158 | 3.236 | 3.129 | 3.158 | 67,206 | +0.00(+0.00%) |
Oct 03, 2019 | 3.158 | 3.196 | 3.138 | 3.158 | 73,711 | -0.01(-0.30%) |
Oct 02, 2019 | 3.283 | 3.283 | 3.138 | 3.167 | 121,544 | -0.15(-4.65%) |
Oct 01, 2019 | 3.476 | 3.496 | 3.245 | 3.322 | 89,480 | -0.17(-4.97%) |
Sep 30, 2019 | 3.457 | 3.515 | 3.419 | 3.496 | 32,809 | +0.05(+1.54%) |
Sep 27, 2019 | 3.380 | 3.492 | 3.380 | 3.443 | 77,872 | +0.07(+2.15%) |
Sep 26, 2019 | 3.390 | 3.428 | 3.283 | 3.370 | 106,554 | -0.03(-0.85%) |
Sep 25, 2019 | 3.447 | 3.505 | 3.380 | 3.399 | 87,988 | -0.08(-2.22%) |
Sep 24, 2019 | 3.390 | 3.515 | 3.370 | 3.476 | 84,280 | +0.06(+1.69%) |
Sep 23, 2019 | 3.592 | 3.621 | 3.390 | 3.419 | 80,376 | -0.23(-6.35%) |
Sep 20, 2019 | 3.892 | 3.940 | 3.650 | 3.650 | 194,473 | -0.26(-6.67%) |
Sep 19, 2019 | 3.969 | 4.008 | 3.872 | 3.911 | 62,408 | -0.02(-0.49%) |
Sep 18, 2019 | 4.008 | 4.008 | 3.911 | 3.930 | 70,993 | -0.07(-1.69%) |
Sep 17, 2019 | 4.056 | 4.095 | 3.988 | 3.998 | 57,667 | -0.08(-1.90%) |
Sep 16, 2019 | 4.037 | 4.150 | 3.969 | 4.075 | 92,432 | +0.04(+0.96%) |
Sep 13, 2019 | 3.979 | 4.095 | 3.969 | 4.037 | 70,105 | +0.09(+2.20%) |
Sep 12, 2019 | 3.950 | 4.008 | 3.925 | 3.950 | 69,641 | -0.03(-0.73%) |
Sep 11, 2019 | 3.911 | 3.998 | 3.911 | 3.979 | 54,461 | +0.09(+2.23%) |
Sep 10, 2019 | 3.660 | 3.911 | 3.660 | 3.892 | 65,590 | +0.24(+6.61%) |
Sep 09, 2019 | 3.679 | 3.718 | 3.631 | 3.650 | 106,814 | -0.04(-1.05%) |
Sep 06, 2019 | 3.689 | 3.718 | 3.670 | 3.689 | 39,868 | -0.02(-0.52%) |
Sep 05, 2019 | 3.708 | 3.737 | 3.679 | 3.708 | 71,950 | +0.00(+0.00%) |
Sep 04, 2019 | 3.757 | 3.759 | 3.670 | 3.708 | 50,977 | -0.02(-0.52%) |