Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.840 | 2.900 | 2.830 | 2.880 | 97,144 | +0.02(+0.70%) |
Nov 28, 2019 | 2.870 | 2.910 | 2.860 | 2.860 | 33,894 | -0.01(-0.35%) |
Nov 27, 2019 | 2.870 | 2.870 | 2.840 | 2.870 | 179,444 | +0.03(+1.06%) |
Nov 26, 2019 | 2.790 | 2.910 | 2.790 | 2.840 | 345,810 | +0.05(+1.79%) |
Nov 25, 2019 | 2.800 | 2.820 | 2.770 | 2.790 | 191,347 | -0.01(-0.36%) |
Nov 22, 2019 | 2.790 | 2.810 | 2.780 | 2.800 | 117,115 | +0.03(+1.08%) |
Nov 21, 2019 | 2.790 | 2.810 | 2.760 | 2.770 | 291,619 | +0.00(+0.00%) |
Nov 20, 2019 | 2.850 | 2.850 | 2.760 | 2.770 | 171,824 | -0.07(-2.46%) |
Nov 19, 2019 | 2.760 | 2.860 | 2.710 | 2.840 | 268,504 | +0.07(+2.53%) |
Nov 18, 2019 | 2.780 | 2.790 | 2.750 | 2.770 | 220,256 | -0.01(-0.36%) |
Nov 15, 2019 | 2.850 | 2.850 | 2.770 | 2.780 | 154,516 | -0.05(-1.77%) |
Nov 14, 2019 | 2.770 | 2.840 | 2.770 | 2.830 | 107,354 | +0.06(+2.17%) |
Nov 13, 2019 | 2.760 | 2.820 | 2.760 | 2.770 | 147,272 | +0.01(+0.36%) |
Nov 12, 2019 | 2.810 | 2.820 | 2.760 | 2.760 | 226,706 | -0.07(-2.47%) |
Nov 11, 2019 | 2.880 | 2.920 | 2.810 | 2.830 | 470,771 | -0.04(-1.39%) |
Nov 08, 2019 | 2.720 | 2.880 | 2.700 | 2.870 | 405,596 | +0.16(+5.90%) |
Nov 07, 2019 | 2.770 | 2.780 | 2.680 | 2.710 | 315,085 | -0.06(-2.17%) |
Nov 06, 2019 | 2.760 | 2.840 | 2.740 | 2.770 | 373,582 | +0.01(+0.36%) |
Nov 05, 2019 | 2.850 | 2.850 | 2.620 | 2.760 | 1,164,696 | -0.11(-3.83%) |
Nov 04, 2019 | 2.960 | 2.970 | 2.870 | 2.870 | 280,251 | -0.09(-3.04%) |
Nov 01, 2019 | 3.050 | 3.050 | 2.950 | 2.960 | 213,145 | -0.08(-2.63%) |
Oct 31, 2019 | 3.040 | 3.070 | 3.010 | 3.040 | 97,911 | -0.01(-0.33%) |
Oct 30, 2019 | 3.040 | 3.080 | 3.040 | 3.050 | 90,904 | +0.00(+0.00%) |
Oct 29, 2019 | 3.060 | 3.060 | 3.020 | 3.050 | 31,883 | +0.00(+0.00%) |
Oct 28, 2019 | 3.100 | 3.100 | 3.020 | 3.050 | 183,407 | -0.03(-0.97%) |
Oct 25, 2019 | 3.060 | 3.170 | 3.060 | 3.080 | 348,977 | +0.04(+1.32%) |
Oct 24, 2019 | 3.050 | 3.080 | 3.030 | 3.040 | 189,283 | -0.01(-0.33%) |
Oct 23, 2019 | 3.080 | 3.080 | 3.040 | 3.050 | 56,279 | -0.02(-0.65%) |
Oct 22, 2019 | 3.080 | 3.100 | 3.070 | 3.070 | 94,403 | -0.01(-0.32%) |
Oct 21, 2019 | 3.150 | 3.150 | 3.080 | 3.080 | 83,492 | -0.06(-1.91%) |
Oct 18, 2019 | 3.080 | 3.170 | 3.080 | 3.140 | 149,953 | +0.06(+1.95%) |
Oct 17, 2019 | 3.070 | 3.090 | 3.010 | 3.080 | 172,759 | -0.01(-0.32%) |
Oct 16, 2019 | 3.100 | 3.120 | 3.040 | 3.090 | 191,548 | -0.02(-0.64%) |
Oct 15, 2019 | 3.100 | 3.140 | 3.060 | 3.110 | 170,282 | -0.02(-0.64%) |
Oct 11, 2019 | 3.130 | 3.130 | 3.130 | 0 | -0.13(-3.99%) | |
Oct 10, 2019 | 3.230 | 3.260 | 3.210 | 3.260 | 296,528 | +0.02(+0.62%) |
Oct 09, 2019 | 3.250 | 3.260 | 3.240 | 3.240 | 117,698 | -0.02(-0.61%) |
Oct 08, 2019 | 3.230 | 3.260 | 3.230 | 3.260 | 247,138 | +0.01(+0.31%) |
Oct 07, 2019 | 3.190 | 3.270 | 3.190 | 3.250 | 315,408 | +0.04(+1.25%) |
Oct 04, 2019 | 3.140 | 3.260 | 3.080 | 3.210 | 333,331 | +0.07(+2.23%) |
Oct 03, 2019 | 3.240 | 3.260 | 3.100 | 3.140 | 266,706 | -0.10(-3.09%) |
Oct 02, 2019 | 3.170 | 3.290 | 3.170 | 3.240 | 256,251 | +0.07(+2.21%) |
Oct 01, 2019 | 3.110 | 3.260 | 3.050 | 3.170 | 420,125 | +0.05(+1.60%) |
Sep 30, 2019 | 3.290 | 3.290 | 3.090 | 3.120 | 368,381 | -0.13(-4.00%) |
Sep 27, 2019 | 3.260 | 3.280 | 3.180 | 3.250 | 186,758 | -0.02(-0.61%) |
Sep 26, 2019 | 3.240 | 3.300 | 3.230 | 3.270 | 87,258 | +0.03(+0.93%) |
Sep 25, 2019 | 3.240 | 3.290 | 3.210 | 3.240 | 192,554 | +0.00(+0.00%) |
Sep 24, 2019 | 3.350 | 3.380 | 3.240 | 3.240 | 323,408 | -0.10(-2.99%) |
Sep 23, 2019 | 3.440 | 3.480 | 3.330 | 3.340 | 353,825 | -0.10(-2.91%) |
Sep 20, 2019 | 3.400 | 3.440 | 3.390 | 3.440 | 165,655 | +0.04(+1.18%) |
Sep 19, 2019 | 3.320 | 3.420 | 3.310 | 3.400 | 164,029 | +0.08(+2.41%) |
Sep 18, 2019 | 3.330 | 3.350 | 3.310 | 3.320 | 75,365 | -0.03(-0.90%) |
Sep 17, 2019 | 3.350 | 3.360 | 3.320 | 3.350 | 149,472 | -0.02(-0.59%) |
Sep 16, 2019 | 3.390 | 3.400 | 3.330 | 3.370 | 187,117 | -0.02(-0.59%) |
Sep 13, 2019 | 3.350 | 3.430 | 3.340 | 3.390 | 162,017 | +0.02(+0.59%) |
Sep 12, 2019 | 3.430 | 3.480 | 3.370 | 3.370 | 187,068 | -0.03(-0.88%) |
Sep 11, 2019 | 3.390 | 3.430 | 3.380 | 3.400 | 118,303 | -0.01(-0.29%) |
Sep 10, 2019 | 3.420 | 3.470 | 3.380 | 3.410 | 148,711 | -0.03(-0.87%) |
Sep 09, 2019 | 3.400 | 3.460 | 3.360 | 3.440 | 160,356 | +0.04(+1.18%) |
Sep 06, 2019 | 3.390 | 3.440 | 3.380 | 3.400 | 228,038 | -0.03(-0.87%) |
Sep 05, 2019 | 3.680 | 3.680 | 3.390 | 3.430 | 735,807 | -0.24(-6.54%) |
Sep 04, 2019 | 3.860 | 3.870 | 3.660 | 3.670 | 207,275 | -0.18(-4.68%) |