Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.730 | 2.732 | 2.704 | 2.718 | 18,566 | +0.01(+0.53%) |
Nov 27, 2019 | 2.838 | 2.853 | 2.704 | 2.704 | 70,824 | -0.12(-4.41%) |
Nov 26, 2019 | 2.886 | 2.895 | 2.799 | 2.828 | 44,844 | -0.05(-1.67%) |
Nov 25, 2019 | 2.780 | 2.886 | 2.780 | 2.876 | 17,098 | +0.10(+3.45%) |
Nov 22, 2019 | 2.790 | 2.838 | 2.751 | 2.780 | 25,137 | -0.03(-1.02%) |
Nov 21, 2019 | 2.771 | 2.828 | 2.742 | 2.809 | 9,601 | +0.03(+1.03%) |
Nov 20, 2019 | 2.857 | 2.876 | 2.751 | 2.780 | 16,026 | -0.06(-2.03%) |
Nov 19, 2019 | 2.809 | 2.838 | 2.780 | 2.838 | 16,768 | +0.00(+0.00%) |
Nov 18, 2019 | 2.905 | 2.905 | 2.828 | 2.838 | 24,476 | -0.05(-1.82%) |
Nov 15, 2019 | 2.876 | 2.934 | 2.825 | 2.890 | 22,634 | +0.05(+1.86%) |
Nov 14, 2019 | 2.809 | 2.847 | 2.790 | 2.838 | 23,511 | +0.03(+1.02%) |
Nov 13, 2019 | 2.790 | 2.828 | 2.751 | 2.809 | 25,658 | +0.00(+0.00%) |
Nov 12, 2019 | 2.828 | 2.828 | 2.799 | 2.809 | 25,819 | +0.00(+0.00%) |
Nov 11, 2019 | 2.704 | 2.828 | 2.704 | 2.809 | 18,499 | +0.11(+3.90%) |
Nov 08, 2019 | 2.780 | 2.828 | 2.694 | 2.704 | 52,466 | -0.08(-2.76%) |
Nov 07, 2019 | 2.761 | 2.828 | 2.684 | 2.780 | 56,741 | +0.05(+1.75%) |
Nov 06, 2019 | 2.776 | 2.776 | 2.686 | 2.732 | 47,783 | -0.07(-2.40%) |
Nov 05, 2019 | 2.732 | 2.809 | 2.732 | 2.799 | 13,199 | +0.05(+1.74%) |
Nov 04, 2019 | 2.732 | 2.766 | 2.713 | 2.751 | 25,772 | +0.03(+1.06%) |
Nov 01, 2019 | 2.732 | 2.776 | 2.723 | 2.723 | 33,482 | -0.04(-1.39%) |
Oct 31, 2019 | 2.742 | 2.780 | 2.732 | 2.761 | 20,947 | +0.02(+0.70%) |
Oct 30, 2019 | 2.771 | 2.780 | 2.732 | 2.742 | 33,704 | -0.01(-0.35%) |
Oct 29, 2019 | 2.780 | 2.828 | 2.751 | 2.751 | 48,732 | -0.03(-1.03%) |
Oct 28, 2019 | 2.799 | 2.867 | 2.780 | 2.780 | 12,208 | -0.03(-1.02%) |
Oct 25, 2019 | 2.838 | 2.867 | 2.799 | 2.809 | 14,185 | -0.05(-1.68%) |
Oct 24, 2019 | 2.809 | 2.857 | 2.790 | 2.857 | 17,131 | +0.08(+2.76%) |
Oct 23, 2019 | 2.809 | 2.857 | 2.780 | 2.780 | 7,647 | -0.01(-0.34%) |
Oct 22, 2019 | 2.876 | 2.876 | 2.771 | 2.790 | 17,788 | -0.05(-1.69%) |
Oct 21, 2019 | 2.828 | 2.876 | 2.828 | 2.838 | 32,129 | +0.02(+0.68%) |
Oct 18, 2019 | 2.819 | 2.819 | 2.799 | 2.819 | 16,897 | +0.01(+0.34%) |
Oct 17, 2019 | 2.819 | 2.838 | 2.780 | 2.809 | 14,757 | +0.00(+0.00%) |
Oct 16, 2019 | 2.780 | 2.838 | 2.771 | 2.809 | 45,893 | +0.03(+1.03%) |
Oct 15, 2019 | 2.809 | 2.809 | 2.771 | 2.780 | 14,891 | -0.04(-1.36%) |
Oct 14, 2019 | 2.809 | 2.857 | 2.780 | 2.819 | 8,703 | +0.04(+1.38%) |
Oct 11, 2019 | 2.780 | 2.828 | 2.771 | 2.780 | 14,915 | -0.01(-0.34%) |
Oct 10, 2019 | 2.790 | 2.808 | 2.761 | 2.790 | 20,752 | +0.03(+1.04%) |
Oct 09, 2019 | 2.780 | 2.799 | 2.761 | 2.761 | 14,395 | -0.04(-1.37%) |
Oct 08, 2019 | 2.790 | 2.819 | 2.761 | 2.799 | 30,937 | +0.02(+0.69%) |
Oct 07, 2019 | 2.857 | 2.857 | 2.780 | 2.780 | 41,571 | -0.06(-2.03%) |
Oct 04, 2019 | 2.867 | 2.905 | 2.838 | 2.838 | 24,303 | -0.04(-1.33%) |
Oct 03, 2019 | 2.886 | 2.895 | 2.867 | 2.876 | 17,001 | +0.00(+0.00%) |
Oct 02, 2019 | 2.914 | 2.943 | 2.876 | 2.876 | 21,169 | -0.09(-2.91%) |
Oct 01, 2019 | 2.953 | 2.972 | 2.934 | 2.962 | 8,561 | -0.01(-0.32%) |
Sep 30, 2019 | 2.914 | 2.972 | 2.867 | 2.972 | 26,125 | +0.03(+0.98%) |
Sep 27, 2019 | 2.953 | 2.953 | 2.905 | 2.943 | 27,328 | -0.01(-0.32%) |
Sep 26, 2019 | 2.943 | 2.962 | 2.906 | 2.953 | 17,617 | +0.00(+0.00%) |
Sep 25, 2019 | 2.962 | 2.962 | 2.936 | 2.953 | 7,839 | +0.06(+1.95%) |
Sep 24, 2019 | 2.915 | 2.962 | 2.877 | 2.896 | 31,844 | -0.01(-0.32%) |
Sep 23, 2019 | 2.896 | 2.925 | 2.877 | 2.906 | 19,013 | +0.02(+0.65%) |
Sep 20, 2019 | 2.877 | 3.000 | 2.849 | 2.887 | 61,056 | +0.00(+0.00%) |
Sep 19, 2019 | 2.962 | 3.000 | 2.877 | 2.887 | 41,134 | -0.08(-2.55%) |
Sep 18, 2019 | 2.953 | 3.003 | 2.943 | 2.962 | 34,321 | -0.01(-0.32%) |
Sep 17, 2019 | 2.943 | 3.000 | 2.915 | 2.972 | 47,049 | +0.08(+2.94%) |
Sep 16, 2019 | 2.896 | 2.953 | 2.868 | 2.887 | 24,229 | +0.01(+0.33%) |
Sep 13, 2019 | 2.896 | 2.915 | 2.840 | 2.877 | 14,522 | -0.03(-0.97%) |
Sep 12, 2019 | 2.887 | 2.925 | 2.885 | 2.906 | 9,222 | +0.05(+1.65%) |
Sep 11, 2019 | 2.906 | 2.953 | 2.858 | 2.858 | 5,704 | -0.03(-0.98%) |
Sep 10, 2019 | 2.877 | 2.962 | 2.875 | 2.887 | 23,147 | +0.03(+1.10%) |
Sep 09, 2019 | 2.833 | 2.858 | 2.833 | 2.855 | 16,555 | +0.04(+1.56%) |
Sep 06, 2019 | 2.792 | 2.821 | 2.783 | 2.811 | 14,840 | +0.02(+0.68%) |
Sep 05, 2019 | 2.830 | 2.865 | 2.750 | 2.792 | 52,948 | -0.05(-1.66%) |
Sep 04, 2019 | 2.859 | 2.874 | 2.821 | 2.840 | 39,018 | -0.01(-0.33%) |