Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.930 | 3.000 | 2.920 | 2.970 | 35,900 | +0.04(+1.37%) |
Nov 27, 2019 | 3.010 | 3.010 | 2.930 | 2.930 | 36,000 | -0.07(-2.33%) |
Nov 26, 2019 | 3.050 | 3.120 | 2.980 | 3.000 | 102,790 | -0.06(-1.96%) |
Nov 25, 2019 | 3.030 | 3.090 | 3.010 | 3.060 | 123,677 | +0.07(+2.34%) |
Nov 22, 2019 | 3.040 | 3.040 | 2.980 | 2.990 | 74,300 | -0.04(-1.32%) |
Nov 21, 2019 | 3.030 | 3.085 | 2.970 | 3.030 | 91,829 | +0.00(+0.00%) |
Nov 20, 2019 | 3.100 | 3.180 | 3.030 | 3.030 | 126,695 | -0.09(-2.88%) |
Nov 19, 2019 | 3.070 | 3.170 | 3.070 | 3.120 | 222,364 | +0.05(+1.63%) |
Nov 18, 2019 | 3.480 | 3.500 | 3.020 | 3.070 | 1,151,003 | +0.12(+4.07%) |
Nov 15, 2019 | 3.040 | 3.040 | 2.910 | 2.950 | 51,500 | -0.04(-1.34%) |
Nov 14, 2019 | 2.980 | 3.080 | 2.880 | 2.990 | 210,595 | +0.01(+0.34%) |
Nov 13, 2019 | 2.770 | 3.050 | 2.770 | 2.980 | 143,202 | +0.20(+7.19%) |
Nov 12, 2019 | 2.620 | 2.838 | 2.620 | 2.780 | 136,917 | +0.17(+6.51%) |
Nov 11, 2019 | 2.570 | 2.620 | 2.520 | 2.610 | 38,415 | +0.03(+1.16%) |
Nov 08, 2019 | 2.550 | 2.643 | 2.550 | 2.580 | 111,800 | +0.03(+1.18%) |
Nov 07, 2019 | 2.490 | 2.560 | 2.420 | 2.550 | 170,976 | +0.09(+3.66%) |
Nov 06, 2019 | 2.510 | 2.550 | 2.460 | 2.460 | 301,736 | -0.04(-1.60%) |
Nov 05, 2019 | 2.570 | 2.574 | 2.470 | 2.500 | 115,521 | -0.05(-1.96%) |
Nov 04, 2019 | 2.590 | 2.600 | 2.550 | 2.550 | 42,222 | -0.01(-0.39%) |
Nov 01, 2019 | 2.580 | 2.600 | 2.530 | 2.560 | 93,000 | +0.02(+0.79%) |
Oct 31, 2019 | 2.510 | 2.560 | 2.510 | 2.540 | 65,446 | +0.03(+1.20%) |
Oct 30, 2019 | 2.510 | 2.520 | 2.470 | 2.510 | 91,843 | +0.01(+0.40%) |
Oct 29, 2019 | 2.540 | 2.550 | 2.480 | 2.500 | 82,403 | -0.04(-1.77%) |
Oct 28, 2019 | 2.520 | 2.565 | 2.520 | 2.545 | 59,578 | +0.02(+0.59%) |
Oct 25, 2019 | 2.580 | 2.610 | 2.500 | 2.530 | 103,900 | -0.03(-1.17%) |
Oct 24, 2019 | 2.660 | 2.730 | 2.560 | 2.560 | 61,234 | -0.08(-3.03%) |
Oct 23, 2019 | 2.670 | 2.670 | 2.620 | 2.640 | 52,480 | -0.02(-0.75%) |
Oct 22, 2019 | 2.690 | 2.700 | 2.637 | 2.660 | 40,005 | -0.04(-1.48%) |
Oct 21, 2019 | 2.690 | 2.720 | 2.680 | 2.700 | 57,284 | +0.00(+0.00%) |
Oct 18, 2019 | 2.670 | 2.720 | 2.620 | 2.700 | 46,900 | +0.01(+0.37%) |
Oct 17, 2019 | 2.700 | 2.710 | 2.626 | 2.690 | 69,087 | +0.00(+0.00%) |
Oct 16, 2019 | 2.690 | 2.700 | 2.660 | 2.690 | 21,802 | -0.01(-0.37%) |
Oct 15, 2019 | 2.630 | 2.720 | 2.610 | 2.700 | 57,096 | +0.06(+2.27%) |
Oct 14, 2019 | 2.720 | 2.720 | 2.600 | 2.640 | 28,720 | -0.10(-3.65%) |
Oct 11, 2019 | 2.580 | 2.870 | 2.550 | 2.740 | 142,500 | +0.17(+6.61%) |
Oct 10, 2019 | 2.540 | 2.600 | 2.510 | 2.570 | 95,908 | +0.05(+1.98%) |
Oct 09, 2019 | 2.510 | 2.550 | 2.500 | 2.520 | 105,746 | +0.01(+0.40%) |
Oct 08, 2019 | 2.510 | 2.560 | 2.500 | 2.510 | 60,880 | -0.03(-1.18%) |
Oct 07, 2019 | 2.590 | 2.590 | 2.520 | 2.540 | 64,120 | -0.01(-0.39%) |
Oct 04, 2019 | 2.610 | 2.642 | 2.540 | 2.550 | 81,500 | -0.07(-2.67%) |
Oct 03, 2019 | 2.570 | 2.630 | 2.550 | 2.620 | 63,741 | +0.03(+1.16%) |
Oct 02, 2019 | 2.600 | 2.610 | 2.560 | 2.590 | 169,812 | -0.03(-1.15%) |
Oct 01, 2019 | 2.700 | 2.700 | 2.580 | 2.620 | 97,665 | -0.06(-2.24%) |
Sep 30, 2019 | 2.740 | 2.740 | 2.660 | 2.680 | 46,225 | -0.06(-2.19%) |
Sep 27, 2019 | 2.760 | 2.780 | 2.695 | 2.740 | 42,900 | -0.00(-0.18%) |
Sep 26, 2019 | 2.770 | 2.780 | 2.700 | 2.745 | 39,653 | -0.01(-0.54%) |
Sep 25, 2019 | 2.690 | 2.790 | 2.630 | 2.760 | 103,903 | +0.08(+2.99%) |
Sep 24, 2019 | 2.740 | 2.780 | 2.680 | 2.680 | 62,820 | -0.06(-2.19%) |
Sep 23, 2019 | 2.750 | 2.770 | 2.680 | 2.740 | 87,285 | -0.01(-0.36%) |
Sep 20, 2019 | 2.650 | 2.790 | 2.620 | 2.750 | 433,900 | +0.08(+3.00%) |
Sep 19, 2019 | 2.670 | 2.690 | 2.610 | 2.670 | 86,080 | +0.00(+0.00%) |
Sep 18, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 93,522 | -0.07(-2.55%) |
Sep 17, 2019 | 2.820 | 2.910 | 2.730 | 2.740 | 140,394 | -0.08(-2.84%) |
Sep 16, 2019 | 3.040 | 3.040 | 2.780 | 2.820 | 225,141 | -0.19(-6.31%) |
Sep 13, 2019 | 2.990 | 3.020 | 2.930 | 3.010 | 157,300 | +0.06(+2.03%) |
Sep 12, 2019 | 2.950 | 2.990 | 2.850 | 2.950 | 135,718 | +0.04(+1.37%) |
Sep 11, 2019 | 2.610 | 2.950 | 2.590 | 2.910 | 267,739 | +0.32(+12.36%) |
Sep 10, 2019 | 2.600 | 2.670 | 2.590 | 2.590 | 163,743 | +0.00(+0.00%) |
Sep 09, 2019 | 2.640 | 2.710 | 2.580 | 2.590 | 145,365 | -0.02(-0.77%) |
Sep 06, 2019 | 2.630 | 2.640 | 2.600 | 2.610 | 71,900 | +0.00(+0.00%) |
Sep 05, 2019 | 2.640 | 2.670 | 2.580 | 2.610 | 72,000 | -0.01(-0.38%) |
Sep 04, 2019 | 2.600 | 2.680 | 2.600 | 2.620 | 75,898 | +0.04(+1.35%) |