Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.120 | 3.540 | 3.110 | 3.540 | 19,500 | +0.44(+14.19%) |
Nov 27, 2019 | 3.030 | 3.100 | 3.010 | 3.100 | 6,800 | +0.13(+4.38%) |
Nov 26, 2019 | 3.000 | 3.050 | 2.880 | 2.970 | 26,728 | -0.02(-0.62%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.950 | 2.988 | 9,958 | +0.11(+3.76%) |
Nov 22, 2019 | 2.980 | 3.000 | 2.850 | 2.880 | 8,900 | -0.02(-0.69%) |
Nov 21, 2019 | 2.900 | 2.923 | 2.900 | 2.900 | 9,166 | +0.03(+1.05%) |
Nov 20, 2019 | 3.000 | 3.000 | 2.870 | 2.870 | 14,420 | -0.12(-4.01%) |
Nov 19, 2019 | 2.700 | 2.990 | 2.700 | 2.990 | 4,737 | +0.28(+10.33%) |
Nov 18, 2019 | 2.850 | 2.860 | 2.710 | 2.710 | 5,960 | -0.16(-5.57%) |
Nov 15, 2019 | 2.719 | 2.900 | 2.719 | 2.870 | 3,900 | +0.00(+0.00%) |
Nov 14, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 716 | -0.04(-1.38%) |
Nov 13, 2019 | 3.050 | 3.100 | 2.910 | 2.910 | 13,700 | -0.07(-2.35%) |
Nov 12, 2019 | 2.750 | 3.050 | 2.748 | 2.980 | 35,694 | -0.01(-0.35%) |
Nov 11, 2019 | 2.670 | 3.100 | 2.670 | 2.990 | 23,576 | +0.32(+12.00%) |
Nov 08, 2019 | 2.650 | 2.670 | 2.600 | 2.670 | 19,900 | +0.06(+2.30%) |
Nov 07, 2019 | 2.450 | 2.650 | 2.450 | 2.610 | 29,696 | +0.25(+10.59%) |
Nov 06, 2019 | 2.360 | 2.450 | 2.360 | 2.360 | 18,554 | -0.09(-3.57%) |
Nov 05, 2019 | 2.450 | 2.500 | 2.447 | 2.447 | 3,806 | -0.00(-0.11%) |
Nov 04, 2019 | 2.600 | 2.600 | 2.380 | 2.450 | 12,043 | -0.01(-0.28%) |
Nov 01, 2019 | 2.420 | 2.457 | 2.420 | 2.457 | 1,700 | +0.12(+5.00%) |
Oct 31, 2019 | 2.360 | 2.420 | 2.300 | 2.340 | 10,570 | -0.06(-2.50%) |
Oct 30, 2019 | 2.475 | 2.580 | 2.397 | 2.400 | 5,823 | -0.05(-2.00%) |
Oct 29, 2019 | 2.580 | 2.586 | 2.350 | 2.449 | 8,552 | -0.15(-5.81%) |
Oct 28, 2019 | 2.600 | 2.600 | 2.500 | 2.600 | 5,737 | +0.01(+0.24%) |
Oct 25, 2019 | 2.594 | 2.594 | 2.594 | 2.594 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 2.558 | 2.650 | 2.558 | 2.594 | 4,175 | -0.03(-1.00%) |
Oct 23, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 491 | -0.03(-1.13%) |
Oct 22, 2019 | 2.650 | 2.650 | 75 | +0.00(+0.00%) | ||
Oct 21, 2019 | 2.626 | 2.650 | 2.626 | 2.650 | 1,368 | -0.03(-1.12%) |
Oct 18, 2019 | 2.700 | 2.700 | 2.680 | 2.680 | 1,300 | -0.02(-0.74%) |
Oct 17, 2019 | 2.700 | 2.700 | 140 | +0.00(+0.00%) | ||
Oct 16, 2019 | 2.470 | 2.750 | 2.470 | 2.700 | 5,807 | +0.05(+1.89%) |
Oct 15, 2019 | 2.690 | 2.745 | 2.650 | 2.650 | 1,473 | -0.06(-2.21%) |
Oct 14, 2019 | 2.700 | 2.710 | 2.647 | 2.710 | 972 | +0.01(+0.24%) |
Oct 11, 2019 | 2.463 | 2.790 | 2.463 | 2.704 | 4,900 | +0.06(+2.41%) |
Oct 10, 2019 | 2.700 | 2.700 | 2.640 | 2.640 | 2,996 | -0.24(-8.33%) |
Oct 09, 2019 | 2.713 | 2.880 | 2.713 | 2.880 | 1,540 | +0.13(+4.73%) |
Oct 08, 2019 | 2.900 | 2.900 | 2.750 | 2.750 | 2,569 | -0.10(-3.51%) |
Oct 07, 2019 | 2.990 | 2.990 | 2.850 | 2.850 | 488 | -0.04(-1.38%) |
Oct 04, 2019 | 3.000 | 3.000 | 2.880 | 2.890 | 2,500 | -0.10(-3.34%) |
Oct 03, 2019 | 2.810 | 2.990 | 2.790 | 2.990 | 871 | +0.11(+3.82%) |
Oct 02, 2019 | 2.990 | 3.000 | 2.860 | 2.880 | 4,272 | -0.07(-2.37%) |
Oct 01, 2019 | 2.900 | 2.990 | 2.900 | 2.950 | 13,991 | +0.06(+2.08%) |
Sep 30, 2019 | 2.880 | 2.900 | 2.849 | 2.890 | 2,866 | +0.04(+1.40%) |
Sep 27, 2019 | 2.890 | 2.900 | 2.850 | 2.850 | 2,900 | +0.00(+0.00%) |
Sep 26, 2019 | 2.800 | 2.900 | 2.790 | 2.850 | 9,630 | +0.19(+7.14%) |
Sep 25, 2019 | 2.580 | 2.800 | 2.580 | 2.660 | 8,291 | +0.00(+0.00%) |
Sep 24, 2019 | 2.500 | 2.660 | 2.500 | 2.660 | 2,415 | +0.16(+6.40%) |
Sep 23, 2019 | 2.470 | 2.560 | 2.470 | 2.500 | 17,533 | -0.04(-1.57%) |
Sep 20, 2019 | 2.470 | 2.540 | 2.470 | 2.540 | 15,700 | +0.07(+2.83%) |
Sep 19, 2019 | 2.500 | 2.500 | 2.470 | 2.470 | 5,219 | +0.00(+0.00%) |
Sep 18, 2019 | 2.500 | 2.590 | 2.390 | 2.470 | 9,353 | -0.09(-3.52%) |
Sep 17, 2019 | 2.500 | 2.560 | 2.485 | 2.560 | 3,152 | +0.05(+1.99%) |
Sep 16, 2019 | 2.460 | 2.510 | 2.370 | 2.510 | 869 | -0.04(-1.39%) |
Sep 13, 2019 | 2.520 | 2.545 | 2.520 | 2.545 | 1,300 | +0.02(+0.61%) |
Sep 12, 2019 | 2.430 | 2.630 | 2.430 | 2.530 | 4,356 | +0.05(+2.02%) |
Sep 11, 2019 | 2.460 | 2.558 | 2.460 | 2.480 | 25,500 | -0.18(-6.77%) |
Sep 10, 2019 | 2.480 | 2.660 | 2.470 | 2.660 | 1,153 | +0.19(+7.69%) |
Sep 09, 2019 | 2.680 | 2.680 | 2.470 | 2.470 | 34,807 | -0.28(-10.18%) |
Sep 06, 2019 | 2.969 | 2.969 | 2.625 | 2.750 | 5,500 | -0.24(-8.03%) |
Sep 05, 2019 | 2.990 | 2.990 | 2.990 | 2.990 | 618 | +0.01(+0.34%) |
Sep 04, 2019 | 2.990 | 2.990 | 2.980 | 2.980 | 376 | +0.13(+4.41%) |