Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.800 | 2.800 | 2.750 | 2.780 | 13,400 | +0.00(+0.00%) |
Nov 27, 2019 | 2.740 | 2.810 | 2.720 | 2.780 | 29,500 | +0.03(+1.09%) |
Nov 26, 2019 | 2.820 | 2.820 | 2.730 | 2.750 | 57,928 | -0.05(-1.79%) |
Nov 25, 2019 | 2.790 | 2.850 | 2.785 | 2.800 | 30,320 | -0.01(-0.36%) |
Nov 22, 2019 | 2.860 | 2.860 | 2.770 | 2.810 | 26,900 | -0.01(-0.35%) |
Nov 21, 2019 | 3.010 | 3.010 | 2.750 | 2.820 | 111,384 | -0.06(-2.08%) |
Nov 20, 2019 | 2.950 | 3.370 | 2.802 | 2.880 | 780,673 | +0.02(+0.70%) |
Nov 19, 2019 | 2.710 | 2.860 | 2.700 | 2.860 | 56,596 | +0.13(+4.70%) |
Nov 18, 2019 | 2.830 | 2.880 | 2.730 | 2.732 | 43,096 | -0.13(-4.49%) |
Nov 15, 2019 | 2.900 | 2.900 | 2.822 | 2.860 | 42,700 | +0.06(+2.14%) |
Nov 14, 2019 | 2.770 | 2.820 | 2.761 | 2.800 | 19,011 | +0.02(+0.72%) |
Nov 13, 2019 | 2.700 | 2.790 | 2.700 | 2.780 | 22,253 | +0.07(+2.58%) |
Nov 12, 2019 | 2.720 | 2.860 | 2.710 | 2.710 | 42,142 | -0.04(-1.45%) |
Nov 11, 2019 | 2.920 | 2.920 | 2.660 | 2.750 | 92,940 | -0.17(-5.82%) |
Nov 08, 2019 | 2.900 | 2.940 | 2.770 | 2.920 | 76,200 | +0.03(+1.04%) |
Nov 07, 2019 | 3.030 | 3.040 | 2.850 | 2.890 | 35,842 | -0.12(-3.99%) |
Nov 06, 2019 | 3.170 | 3.270 | 2.800 | 3.010 | 121,265 | -0.19(-5.94%) |
Nov 05, 2019 | 3.380 | 3.430 | 3.200 | 3.200 | 95,783 | -0.16(-4.76%) |
Nov 04, 2019 | 3.410 | 3.440 | 3.310 | 3.360 | 53,270 | -0.04(-1.18%) |
Nov 01, 2019 | 3.420 | 3.540 | 3.360 | 3.400 | 72,400 | +0.00(+0.00%) |
Oct 31, 2019 | 3.430 | 3.446 | 3.205 | 3.400 | 174,235 | -0.07(-2.02%) |
Oct 30, 2019 | 3.560 | 3.560 | 3.310 | 3.470 | 70,309 | -0.21(-5.71%) |
Oct 29, 2019 | 3.780 | 3.790 | 3.510 | 3.680 | 54,944 | -0.15(-3.92%) |
Oct 28, 2019 | 3.780 | 3.910 | 3.770 | 3.830 | 58,635 | +0.00(+0.00%) |
Oct 25, 2019 | 3.830 | 3.887 | 3.730 | 3.830 | 49,200 | -0.01(-0.26%) |
Oct 24, 2019 | 4.025 | 4.039 | 3.818 | 3.840 | 77,208 | -0.23(-5.65%) |
Oct 23, 2019 | 4.010 | 4.130 | 3.970 | 4.070 | 30,265 | +0.07(+1.75%) |
Oct 22, 2019 | 4.170 | 4.170 | 3.970 | 4.000 | 127,357 | -0.22(-5.21%) |
Oct 21, 2019 | 4.320 | 4.335 | 4.110 | 4.220 | 171,589 | -0.07(-1.52%) |
Oct 18, 2019 | 4.180 | 4.311 | 4.140 | 4.285 | 40,600 | +0.12(+2.76%) |
Oct 17, 2019 | 4.070 | 4.185 | 3.960 | 4.170 | 62,417 | +0.13(+3.22%) |
Oct 16, 2019 | 3.870 | 4.100 | 3.760 | 4.040 | 68,639 | +0.13(+3.32%) |
Oct 15, 2019 | 3.870 | 3.930 | 3.840 | 3.910 | 26,409 | +0.04(+1.03%) |
Oct 14, 2019 | 3.900 | 3.920 | 3.870 | 3.870 | 12,472 | -0.08(-2.03%) |
Oct 11, 2019 | 3.860 | 3.960 | 3.827 | 3.950 | 23,800 | +0.12(+3.13%) |
Oct 10, 2019 | 3.910 | 3.965 | 3.820 | 3.830 | 32,400 | -0.11(-2.79%) |
Oct 09, 2019 | 4.000 | 4.070 | 3.810 | 3.940 | 87,286 | -0.06(-1.50%) |
Oct 08, 2019 | 4.000 | 4.130 | 3.990 | 4.000 | 35,042 | +0.05(+1.27%) |
Oct 07, 2019 | 3.710 | 3.980 | 3.710 | 3.950 | 29,646 | +0.21(+5.61%) |
Oct 04, 2019 | 3.750 | 3.859 | 3.710 | 3.740 | 60,800 | +0.03(+0.81%) |
Oct 03, 2019 | 3.630 | 3.815 | 3.630 | 3.710 | 68,718 | +0.04(+1.09%) |
Oct 02, 2019 | 3.710 | 3.750 | 3.600 | 3.670 | 112,481 | -0.05(-1.34%) |
Oct 01, 2019 | 3.800 | 3.870 | 3.700 | 3.720 | 142,352 | -0.14(-3.63%) |
Sep 30, 2019 | 3.840 | 3.890 | 3.810 | 3.860 | 11,587 | -0.02(-0.52%) |
Sep 27, 2019 | 3.800 | 3.970 | 3.800 | 3.880 | 25,600 | +0.07(+1.84%) |
Sep 26, 2019 | 3.810 | 3.930 | 3.730 | 3.810 | 38,721 | -0.09(-2.31%) |
Sep 25, 2019 | 3.810 | 3.980 | 3.800 | 3.900 | 54,325 | +0.01(+0.26%) |
Sep 24, 2019 | 3.930 | 3.970 | 3.850 | 3.890 | 35,072 | -0.06(-1.52%) |
Sep 23, 2019 | 4.100 | 4.130 | 3.920 | 3.950 | 46,127 | -0.15(-3.66%) |
Sep 20, 2019 | 4.140 | 4.200 | 3.980 | 4.100 | 73,200 | -0.06(-1.44%) |
Sep 19, 2019 | 4.200 | 4.350 | 4.110 | 4.160 | 67,182 | -0.05(-1.19%) |
Sep 18, 2019 | 4.290 | 4.350 | 4.200 | 4.210 | 90,400 | -0.12(-2.77%) |
Sep 17, 2019 | 4.320 | 4.380 | 4.230 | 4.330 | 221,011 | +0.02(+0.46%) |
Sep 16, 2019 | 4.150 | 4.380 | 4.150 | 4.310 | 105,406 | +0.16(+3.86%) |
Sep 13, 2019 | 4.094 | 4.200 | 4.094 | 4.150 | 31,000 | +0.03(+0.73%) |
Sep 12, 2019 | 4.140 | 4.220 | 4.060 | 4.120 | 69,412 | -0.01(-0.24%) |
Sep 11, 2019 | 4.100 | 4.200 | 4.040 | 4.130 | 107,627 | +0.02(+0.49%) |
Sep 10, 2019 | 4.010 | 4.190 | 3.910 | 4.110 | 57,495 | +0.07(+1.73%) |
Sep 09, 2019 | 4.120 | 4.240 | 4.010 | 4.040 | 100,169 | -0.05(-1.22%) |
Sep 06, 2019 | 4.110 | 4.200 | 4.020 | 4.090 | 33,500 | -0.02(-0.49%) |
Sep 05, 2019 | 4.120 | 4.330 | 4.050 | 4.110 | 133,042 | -0.02(-0.44%) |
Sep 04, 2019 | 4.020 | 4.400 | 3.870 | 4.128 | 183,500 | +0.09(+2.18%) |