Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.160 | 3.260 | 3.110 | 3.180 | 242,500 | +0.00(+0.00%) |
Nov 27, 2019 | 3.180 | 3.210 | 3.145 | 3.180 | 419,500 | +0.03(+0.95%) |
Nov 26, 2019 | 3.210 | 3.270 | 3.110 | 3.150 | 764,081 | -0.09(-2.78%) |
Nov 25, 2019 | 3.240 | 3.300 | 3.140 | 3.240 | 758,640 | -0.02(-0.61%) |
Nov 22, 2019 | 3.300 | 3.321 | 3.190 | 3.260 | 763,000 | -0.06(-1.81%) |
Nov 21, 2019 | 3.420 | 3.440 | 3.215 | 3.320 | 827,171 | -0.09(-2.64%) |
Nov 20, 2019 | 3.420 | 3.440 | 3.280 | 3.410 | 584,044 | +0.01(+0.29%) |
Nov 19, 2019 | 3.500 | 3.522 | 3.380 | 3.400 | 818,803 | -0.08(-2.30%) |
Nov 18, 2019 | 3.400 | 3.540 | 3.250 | 3.480 | 1,337,510 | +0.06(+1.75%) |
Nov 15, 2019 | 3.430 | 3.470 | 3.200 | 3.420 | 980,100 | -0.02(-0.58%) |
Nov 14, 2019 | 3.600 | 3.610 | 3.385 | 3.440 | 1,033,049 | -0.11(-3.10%) |
Nov 13, 2019 | 3.340 | 3.560 | 3.300 | 3.550 | 1,207,498 | +0.14(+4.11%) |
Nov 12, 2019 | 3.380 | 3.570 | 3.270 | 3.410 | 2,189,061 | -0.07(-2.01%) |
Nov 11, 2019 | 3.580 | 3.690 | 2.960 | 3.480 | 9,877,230 | -0.86(-19.82%) |
Nov 08, 2019 | 3.990 | 4.350 | 3.920 | 4.340 | 2,160,200 | +0.36(+9.05%) |
Nov 07, 2019 | 3.900 | 4.010 | 3.810 | 3.980 | 721,603 | +0.10(+2.58%) |
Nov 06, 2019 | 3.840 | 4.020 | 3.760 | 3.880 | 861,771 | +0.02(+0.52%) |
Nov 05, 2019 | 3.800 | 3.890 | 3.670 | 3.860 | 1,368,140 | +0.03(+0.92%) |
Nov 04, 2019 | 3.940 | 4.030 | 3.760 | 3.825 | 2,358,209 | -0.03(-0.91%) |
Nov 01, 2019 | 3.520 | 3.920 | 3.490 | 3.860 | 2,924,000 | +0.35(+9.97%) |
Oct 31, 2019 | 3.170 | 3.550 | 3.120 | 3.510 | 2,335,701 | +0.36(+11.43%) |
Oct 30, 2019 | 2.980 | 3.240 | 2.980 | 3.150 | 1,840,002 | +0.18(+6.06%) |
Oct 29, 2019 | 2.830 | 3.070 | 2.830 | 2.970 | 1,239,654 | +0.16(+5.69%) |
Oct 28, 2019 | 2.830 | 2.840 | 2.710 | 2.810 | 964,388 | +0.01(+0.36%) |
Oct 25, 2019 | 2.750 | 2.870 | 2.660 | 2.800 | 1,160,300 | +0.04(+1.45%) |
Oct 24, 2019 | 2.880 | 2.900 | 2.700 | 2.760 | 1,536,767 | -0.09(-3.16%) |
Oct 23, 2019 | 2.970 | 2.970 | 2.770 | 2.850 | 1,627,231 | -0.08(-2.73%) |
Oct 22, 2019 | 3.250 | 3.290 | 2.890 | 2.930 | 3,336,948 | -0.32(-9.85%) |
Oct 21, 2019 | 3.450 | 3.450 | 3.070 | 3.250 | 5,746,318 | +0.09(+2.92%) |
Oct 18, 2019 | 3.260 | 3.310 | 3.035 | 3.158 | 2,598,800 | -0.08(-2.54%) |
Oct 17, 2019 | 3.150 | 3.450 | 3.050 | 3.240 | 2,579,380 | +0.15(+4.85%) |
Oct 16, 2019 | 3.150 | 3.430 | 3.030 | 3.090 | 2,302,213 | +0.09(+3.00%) |
Oct 15, 2019 | 2.880 | 3.120 | 2.880 | 3.000 | 1,734,171 | +0.15(+5.26%) |
Oct 14, 2019 | 2.810 | 2.860 | 2.720 | 2.850 | 739,189 | +0.05(+1.79%) |
Oct 11, 2019 | 2.920 | 2.970 | 2.755 | 2.800 | 914,400 | -0.14(-4.76%) |
Oct 10, 2019 | 2.790 | 3.130 | 2.720 | 2.940 | 1,892,667 | +0.28(+10.53%) |
Oct 09, 2019 | 2.570 | 2.700 | 2.550 | 2.660 | 1,375,424 | +0.10(+3.91%) |
Oct 08, 2019 | 2.700 | 2.760 | 2.550 | 2.560 | 1,099,342 | -0.12(-4.48%) |
Oct 07, 2019 | 2.720 | 2.850 | 2.530 | 2.680 | 2,097,303 | +0.01(+0.37%) |
Oct 04, 2019 | 2.840 | 2.870 | 2.660 | 2.670 | 1,566,100 | -0.13(-4.64%) |
Oct 03, 2019 | 2.920 | 2.920 | 2.720 | 2.800 | 1,152,174 | -0.11(-3.78%) |
Oct 02, 2019 | 2.970 | 2.980 | 2.810 | 2.910 | 620,122 | -0.04(-1.36%) |
Oct 01, 2019 | 3.060 | 3.080 | 2.860 | 2.950 | 793,766 | -0.09(-2.96%) |
Sep 30, 2019 | 3.070 | 3.140 | 3.010 | 3.040 | 329,948 | -0.03(-0.98%) |
Sep 27, 2019 | 3.180 | 3.200 | 3.050 | 3.070 | 358,700 | -0.08(-2.54%) |
Sep 26, 2019 | 3.300 | 3.400 | 3.100 | 3.150 | 399,780 | -0.15(-4.55%) |
Sep 25, 2019 | 3.290 | 3.330 | 3.190 | 3.300 | 380,350 | +0.02(+0.61%) |
Sep 24, 2019 | 3.560 | 3.560 | 3.250 | 3.280 | 751,393 | -0.25(-7.08%) |
Sep 23, 2019 | 3.660 | 3.660 | 3.500 | 3.530 | 552,621 | -0.09(-2.49%) |
Sep 20, 2019 | 3.600 | 3.696 | 3.515 | 3.620 | 668,400 | +0.05(+1.40%) |
Sep 19, 2019 | 3.520 | 3.750 | 3.510 | 3.570 | 466,010 | +0.03(+0.85%) |
Sep 18, 2019 | 3.530 | 3.560 | 3.410 | 3.540 | 293,334 | +0.02(+0.57%) |
Sep 17, 2019 | 3.500 | 3.570 | 3.400 | 3.520 | 466,706 | +0.02(+0.57%) |
Sep 16, 2019 | 3.510 | 3.600 | 3.440 | 3.500 | 486,067 | +0.00(+0.00%) |
Sep 13, 2019 | 3.420 | 3.540 | 3.400 | 3.500 | 487,800 | +0.08(+2.34%) |
Sep 12, 2019 | 3.600 | 3.600 | 3.370 | 3.420 | 530,755 | -0.19(-5.26%) |
Sep 11, 2019 | 3.640 | 3.790 | 3.520 | 3.610 | 894,344 | -0.04(-1.10%) |
Sep 10, 2019 | 3.430 | 3.720 | 3.430 | 3.650 | 1,008,135 | +0.22(+6.41%) |
Sep 09, 2019 | 3.310 | 3.520 | 3.260 | 3.430 | 852,915 | +0.14(+4.26%) |
Sep 06, 2019 | 3.260 | 3.360 | 3.210 | 3.290 | 555,500 | +0.03(+0.92%) |
Sep 05, 2019 | 3.140 | 3.370 | 3.100 | 3.260 | 593,781 | +0.18(+5.84%) |
Sep 04, 2019 | 2.950 | 3.130 | 2.930 | 3.080 | 517,095 | +0.13(+4.41%) |