Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.070 | 3.240 | 2.949 | 3.030 | 10,500 | +0.03(+1.00%) |
Nov 27, 2019 | 2.910 | 3.000 | 2.900 | 3.000 | 22,800 | +0.10(+3.45%) |
Nov 26, 2019 | 2.940 | 3.000 | 2.850 | 2.900 | 35,930 | +0.00(+0.00%) |
Nov 25, 2019 | 3.000 | 3.000 | 2.800 | 2.900 | 59,161 | +0.10(+3.57%) |
Nov 22, 2019 | 3.000 | 3.000 | 2.800 | 2.800 | 28,600 | -0.25(-8.20%) |
Nov 21, 2019 | 2.870 | 3.100 | 2.790 | 3.050 | 22,332 | +0.30(+10.91%) |
Nov 20, 2019 | 2.575 | 2.830 | 2.575 | 2.750 | 9,090 | +0.15(+5.77%) |
Nov 19, 2019 | 2.660 | 2.740 | 2.600 | 2.600 | 2,702 | -0.06(-2.26%) |
Nov 18, 2019 | 2.550 | 2.670 | 2.435 | 2.660 | 3,705 | +0.06(+2.31%) |
Nov 15, 2019 | 2.341 | 2.668 | 2.330 | 2.600 | 1,200 | -0.12(-4.41%) |
Nov 14, 2019 | 2.550 | 2.740 | 2.500 | 2.720 | 26,662 | +0.22(+8.80%) |
Nov 13, 2019 | 2.530 | 2.780 | 2.250 | 2.500 | 33,990 | +0.05(+2.09%) |
Nov 12, 2019 | 2.750 | 2.834 | 2.449 | 2.449 | 51,526 | -0.42(-14.68%) |
Nov 11, 2019 | 2.800 | 2.928 | 2.764 | 2.870 | 8,470 | +0.02(+0.70%) |
Nov 08, 2019 | 2.800 | 2.900 | 2.690 | 2.850 | 3,800 | +0.04(+1.42%) |
Nov 07, 2019 | 2.870 | 2.930 | 2.810 | 2.810 | 3,435 | -0.02(-0.71%) |
Nov 06, 2019 | 3.200 | 3.280 | 2.720 | 2.830 | 110,374 | -0.41(-12.65%) |
Nov 05, 2019 | 3.280 | 3.300 | 3.130 | 3.240 | 79,454 | -0.02(-0.61%) |
Nov 04, 2019 | 3.250 | 3.384 | 3.240 | 3.260 | 49,097 | +0.09(+2.84%) |
Nov 01, 2019 | 3.370 | 3.570 | 3.120 | 3.170 | 14,100 | -0.17(-5.09%) |
Oct 31, 2019 | 3.150 | 3.380 | 3.150 | 3.340 | 10,896 | +0.06(+1.83%) |
Oct 30, 2019 | 3.250 | 3.380 | 3.250 | 3.280 | 28,740 | +0.04(+1.23%) |
Oct 29, 2019 | 3.050 | 3.420 | 3.050 | 3.240 | 15,578 | +0.24(+8.00%) |
Oct 28, 2019 | 2.929 | 3.418 | 2.910 | 3.000 | 36,518 | +0.18(+6.38%) |
Oct 25, 2019 | 2.800 | 3.050 | 2.700 | 2.820 | 24,700 | -0.05(-1.57%) |
Oct 24, 2019 | 2.960 | 2.960 | 2.767 | 2.865 | 1,182 | -0.10(-3.54%) |
Oct 23, 2019 | 2.800 | 2.990 | 2.800 | 2.970 | 10,359 | +0.15(+5.32%) |
Oct 22, 2019 | 2.870 | 2.920 | 2.820 | 2.820 | 4,876 | +0.12(+4.44%) |
Oct 21, 2019 | 2.700 | 2.870 | 2.580 | 2.700 | 43,963 | +0.01(+0.37%) |
Oct 18, 2019 | 2.740 | 2.850 | 2.590 | 2.690 | 120,600 | -0.01(-0.37%) |
Oct 17, 2019 | 2.750 | 2.805 | 2.510 | 2.700 | 154,440 | -0.09(-3.23%) |
Oct 16, 2019 | 2.836 | 2.990 | 2.733 | 2.790 | 4,225 | -0.12(-4.12%) |
Oct 15, 2019 | 2.790 | 3.070 | 2.770 | 2.910 | 15,941 | -0.09(-3.00%) |
Oct 14, 2019 | 2.950 | 3.000 | 2.900 | 3.000 | 2,103 | +0.09(+3.09%) |
Oct 11, 2019 | 2.740 | 2.910 | 2.730 | 2.910 | 25,600 | +0.20(+7.38%) |
Oct 10, 2019 | 2.859 | 2.905 | 2.710 | 2.710 | 1,656 | -0.23(-7.82%) |
Oct 09, 2019 | 2.900 | 2.980 | 2.730 | 2.940 | 16,967 | +0.09(+3.16%) |
Oct 08, 2019 | 2.900 | 2.976 | 2.680 | 2.850 | 23,435 | -0.20(-6.56%) |
Oct 07, 2019 | 3.020 | 3.188 | 2.910 | 3.050 | 5,472 | +0.03(+0.99%) |
Oct 04, 2019 | 3.310 | 3.459 | 3.020 | 3.020 | 22,000 | -0.29(-8.76%) |
Oct 03, 2019 | 3.330 | 3.520 | 3.110 | 3.310 | 25,845 | -0.16(-4.61%) |
Oct 02, 2019 | 3.660 | 3.940 | 3.280 | 3.470 | 25,573 | -0.22(-5.96%) |
Oct 01, 2019 | 3.890 | 3.910 | 3.690 | 3.690 | 9,843 | -0.27(-6.82%) |
Sep 30, 2019 | 3.950 | 4.080 | 3.934 | 3.960 | 1,013 | -0.02(-0.50%) |
Sep 27, 2019 | 3.989 | 4.099 | 3.920 | 3.980 | 9,900 | +0.06(+1.53%) |
Sep 26, 2019 | 4.110 | 4.280 | 3.920 | 3.920 | 24,873 | -0.16(-3.92%) |
Sep 25, 2019 | 4.250 | 4.370 | 4.080 | 4.080 | 4,572 | -0.20(-4.66%) |
Sep 24, 2019 | 4.340 | 4.560 | 4.279 | 4.279 | 9,556 | -0.17(-3.84%) |
Sep 23, 2019 | 4.280 | 4.620 | 4.240 | 4.450 | 15,885 | +0.10(+2.30%) |
Sep 20, 2019 | 4.300 | 4.350 | 4.150 | 4.350 | 14,300 | +0.19(+4.57%) |
Sep 19, 2019 | 4.200 | 4.488 | 4.150 | 4.160 | 30,335 | -0.19(-4.37%) |
Sep 18, 2019 | 4.250 | 4.600 | 4.250 | 4.350 | 12,130 | +0.19(+4.57%) |
Sep 17, 2019 | 4.210 | 4.400 | 3.980 | 4.160 | 8,231 | -0.08(-1.89%) |
Sep 16, 2019 | 3.920 | 4.288 | 3.920 | 4.240 | 22,518 | +0.40(+10.42%) |
Sep 13, 2019 | 4.800 | 5.120 | 3.700 | 3.840 | 62,400 | -0.93(-19.50%) |
Sep 12, 2019 | 4.700 | 5.341 | 4.700 | 4.770 | 35,147 | -0.10(-2.05%) |
Sep 11, 2019 | 4.660 | 4.880 | 4.660 | 4.870 | 4,026 | +0.02(+0.41%) |
Sep 10, 2019 | 4.700 | 4.850 | 4.472 | 4.850 | 5,648 | +0.15(+3.19%) |
Sep 09, 2019 | 4.860 | 4.877 | 4.700 | 4.700 | 3,090 | -0.20(-4.08%) |
Sep 06, 2019 | 4.350 | 4.900 | 4.337 | 4.900 | 33,500 | +0.58(+13.43%) |
Sep 05, 2019 | 4.880 | 4.900 | 4.320 | 4.320 | 8,539 | -0.28(-6.09%) |
Sep 04, 2019 | 4.570 | 4.790 | 4.460 | 4.600 | 21,175 | +0.10(+2.22%) |