Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.010 | 3.070 | 3.010 | 3.070 | 29,683 | +0.05(+1.66%) |
Nov 28, 2019 | 3.030 | 3.030 | 3.000 | 3.020 | 51,700 | +0.00(+0.00%) |
Nov 27, 2019 | 3.050 | 3.050 | 3.000 | 3.020 | 41,598 | -0.05(-1.63%) |
Nov 26, 2019 | 3.030 | 3.070 | 3.030 | 3.070 | 17,390 | +0.01(+0.33%) |
Nov 25, 2019 | 3.030 | 3.060 | 3.000 | 3.060 | 19,067 | +0.06(+2.00%) |
Nov 22, 2019 | 3.000 | 3.010 | 3.000 | 3.000 | 6,975 | -0.02(-0.66%) |
Nov 21, 2019 | 3.060 | 3.060 | 2.970 | 3.020 | 15,279 | +0.00(+0.00%) |
Nov 20, 2019 | 2.940 | 3.020 | 2.940 | 3.020 | 39,225 | +0.08(+2.72%) |
Nov 19, 2019 | 2.900 | 2.940 | 2.830 | 2.940 | 22,390 | +0.02(+0.68%) |
Nov 18, 2019 | 2.960 | 2.960 | 2.910 | 2.920 | 8,200 | +0.00(+0.00%) |
Nov 15, 2019 | 3.010 | 3.010 | 2.850 | 2.920 | 73,351 | -0.08(-2.67%) |
Nov 14, 2019 | 3.050 | 3.120 | 2.950 | 3.000 | 98,247 | -0.12(-3.85%) |
Nov 13, 2019 | 3.140 | 3.180 | 3.120 | 3.120 | 31,443 | -0.03(-0.95%) |
Nov 12, 2019 | 3.130 | 3.160 | 3.110 | 3.150 | 21,233 | +0.00(+0.00%) |
Nov 11, 2019 | 3.000 | 3.190 | 3.000 | 3.150 | 73,239 | +0.18(+6.06%) |
Nov 08, 2019 | 2.950 | 3.000 | 2.950 | 2.970 | 14,761 | -0.05(-1.66%) |
Nov 07, 2019 | 2.980 | 3.040 | 2.960 | 3.020 | 35,590 | +0.06(+2.03%) |
Nov 06, 2019 | 3.000 | 3.000 | 2.950 | 2.960 | 34,230 | -0.03(-1.00%) |
Nov 05, 2019 | 2.960 | 2.990 | 2.950 | 2.990 | 18,432 | +0.03(+1.01%) |
Nov 04, 2019 | 2.970 | 2.970 | 2.960 | 2.960 | 7,265 | +0.00(+0.00%) |
Nov 01, 2019 | 2.980 | 3.000 | 2.960 | 2.960 | 10,772 | -0.02(-0.67%) |
Oct 31, 2019 | 2.900 | 2.980 | 2.900 | 2.980 | 19,372 | +0.08(+2.76%) |
Oct 30, 2019 | 2.860 | 2.940 | 2.860 | 2.900 | 16,253 | +0.03(+1.05%) |
Oct 29, 2019 | 2.860 | 2.910 | 2.860 | 2.870 | 11,628 | -0.04(-1.37%) |
Oct 28, 2019 | 2.990 | 2.990 | 2.900 | 2.910 | 8,967 | -0.05(-1.69%) |
Oct 25, 2019 | 2.930 | 2.970 | 2.910 | 2.960 | 19,983 | +0.00(+0.00%) |
Oct 24, 2019 | 2.990 | 2.990 | 2.950 | 2.960 | 16,690 | +0.05(+1.72%) |
Oct 23, 2019 | 2.950 | 2.960 | 2.910 | 2.910 | 6,348 | -0.06(-2.02%) |
Oct 22, 2019 | 2.860 | 2.970 | 2.860 | 2.970 | 27,725 | +0.01(+0.34%) |
Oct 21, 2019 | 2.930 | 2.960 | 2.930 | 2.960 | 6,950 | -0.05(-1.66%) |
Oct 18, 2019 | 3.070 | 3.070 | 3.000 | 3.010 | 64,022 | -0.04(-1.31%) |
Oct 17, 2019 | 3.040 | 3.070 | 3.000 | 3.050 | 41,794 | +0.03(+0.99%) |
Oct 16, 2019 | 2.850 | 3.020 | 2.850 | 3.020 | 216,639 | +0.17(+5.96%) |
Oct 15, 2019 | 2.770 | 3.020 | 2.770 | 2.850 | 207,409 | +0.00(+0.00%) |
Oct 11, 2019 | 2.850 | 2.850 | 2.850 | 0 | +0.10(+3.64%) | |
Oct 10, 2019 | 2.790 | 2.790 | 2.660 | 2.750 | 26,119 | +0.00(+0.00%) |
Oct 09, 2019 | 2.640 | 2.750 | 2.640 | 2.750 | 27,913 | -0.04(-1.43%) |
Oct 08, 2019 | 2.860 | 2.870 | 2.650 | 2.790 | 59,953 | +0.03(+1.09%) |
Oct 07, 2019 | 2.780 | 2.780 | 2.700 | 2.760 | 20,963 | -0.04(-1.43%) |
Oct 04, 2019 | 2.800 | 2.810 | 2.790 | 2.800 | 17,563 | +0.02(+0.72%) |
Oct 03, 2019 | 2.710 | 2.780 | 2.710 | 2.780 | 9,104 | +0.02(+0.72%) |
Oct 02, 2019 | 2.790 | 2.790 | 2.710 | 2.760 | 30,636 | -0.02(-0.72%) |
Oct 01, 2019 | 2.790 | 2.870 | 2.760 | 2.780 | 35,597 | -0.07(-2.46%) |
Sep 30, 2019 | 2.900 | 2.900 | 2.740 | 2.850 | 46,510 | -0.03(-1.04%) |
Sep 27, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 20,747 | -0.02(-0.69%) |
Sep 26, 2019 | 3.020 | 3.020 | 2.850 | 2.900 | 23,752 | -0.01(-0.34%) |
Sep 25, 2019 | 2.980 | 2.990 | 2.910 | 2.910 | 17,940 | -0.07(-2.35%) |
Sep 24, 2019 | 3.060 | 3.060 | 2.960 | 2.980 | 81,766 | -0.09(-2.93%) |
Sep 23, 2019 | 2.990 | 3.080 | 2.960 | 3.070 | 41,756 | +0.08(+2.68%) |
Sep 20, 2019 | 2.960 | 3.010 | 2.900 | 2.990 | 66,539 | +0.09(+3.10%) |
Sep 19, 2019 | 2.880 | 2.900 | 2.850 | 2.900 | 14,588 | +0.02(+0.69%) |
Sep 18, 2019 | 2.930 | 2.930 | 2.880 | 2.880 | 16,675 | -0.07(-2.37%) |
Sep 17, 2019 | 2.950 | 2.950 | 2.930 | 2.950 | 4,325 | -0.02(-0.67%) |
Sep 16, 2019 | 2.990 | 2.990 | 2.900 | 2.970 | 44,120 | +0.04(+1.37%) |
Sep 13, 2019 | 3.010 | 3.010 | 2.930 | 2.930 | 31,522 | -0.08(-2.66%) |
Sep 12, 2019 | 3.050 | 3.070 | 3.000 | 3.010 | 40,644 | -0.04(-1.31%) |
Sep 11, 2019 | 3.000 | 3.060 | 2.950 | 3.050 | 107,904 | +0.05(+1.67%) |
Sep 10, 2019 | 2.940 | 3.000 | 2.840 | 3.000 | 110,941 | +0.11(+3.81%) |
Sep 09, 2019 | 3.000 | 3.000 | 2.840 | 2.890 | 92,848 | -0.03(-1.03%) |
Sep 06, 2019 | 2.980 | 2.980 | 2.920 | 2.920 | 18,983 | +0.02(+0.69%) |
Sep 05, 2019 | 2.840 | 2.950 | 2.830 | 2.900 | 59,039 | +0.08(+2.84%) |
Sep 04, 2019 | 2.650 | 2.840 | 2.650 | 2.820 | 38,283 | +0.15(+5.62%) |