Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.600 | 3.650 | 3.550 | 3.640 | 4,200 | +0.04(+1.11%) |
Nov 27, 2019 | 3.610 | 3.640 | 3.495 | 3.600 | 7,600 | +0.10(+2.86%) |
Nov 26, 2019 | 3.480 | 3.530 | 3.450 | 3.500 | 2,606 | +0.03(+0.74%) |
Nov 25, 2019 | 3.385 | 3.599 | 3.385 | 3.474 | 706 | +0.06(+1.88%) |
Nov 22, 2019 | 3.350 | 3.410 | 3.350 | 3.410 | 3,500 | +0.06(+1.79%) |
Nov 21, 2019 | 3.460 | 3.550 | 3.330 | 3.350 | 11,103 | -0.01(-0.30%) |
Nov 20, 2019 | 3.430 | 3.510 | 3.360 | 3.360 | 5,387 | -0.06(-1.75%) |
Nov 19, 2019 | 3.315 | 3.450 | 3.315 | 3.420 | 2,767 | +0.02(+0.59%) |
Nov 18, 2019 | 3.400 | 3.420 | 3.340 | 3.400 | 5,133 | -0.11(-3.24%) |
Nov 15, 2019 | 3.467 | 3.514 | 3.467 | 3.514 | 6,800 | -0.01(-0.27%) |
Nov 14, 2019 | 3.524 | 3.524 | 3.524 | 95 | +0.00(+0.00%) | |
Nov 13, 2019 | 3.550 | 3.550 | 3.400 | 3.524 | 22,008 | -0.10(-2.66%) |
Nov 12, 2019 | 3.660 | 3.660 | 3.570 | 3.620 | 4,988 | -0.08(-2.16%) |
Nov 11, 2019 | 3.710 | 3.830 | 3.550 | 3.700 | 65,708 | -0.09(-2.37%) |
Nov 08, 2019 | 3.800 | 3.880 | 3.570 | 3.790 | 70,100 | -0.13(-3.32%) |
Nov 07, 2019 | 3.750 | 4.229 | 3.550 | 3.920 | 142,919 | +0.18(+4.81%) |
Nov 06, 2019 | 3.540 | 3.740 | 3.480 | 3.740 | 57,738 | +0.41(+12.43%) |
Nov 05, 2019 | 3.408 | 3.408 | 3.327 | 3.327 | 4,897 | -0.02(-0.70%) |
Nov 04, 2019 | 3.320 | 3.413 | 3.316 | 3.350 | 9,623 | +0.00(+0.00%) |
Nov 01, 2019 | 3.300 | 3.400 | 3.200 | 3.350 | 8,900 | +0.03(+0.82%) |
Oct 31, 2019 | 3.350 | 3.350 | 3.240 | 3.323 | 2,242 | +0.07(+2.24%) |
Oct 30, 2019 | 3.360 | 3.360 | 3.250 | 3.250 | 1,716 | -0.10(-2.99%) |
Oct 29, 2019 | 3.240 | 3.380 | 3.220 | 3.350 | 4,592 | +0.08(+2.46%) |
Oct 28, 2019 | 3.350 | 3.350 | 3.270 | 3.270 | 7,163 | -0.08(-2.34%) |
Oct 25, 2019 | 3.339 | 3.348 | 3.210 | 3.348 | 6,200 | +0.01(+0.25%) |
Oct 24, 2019 | 3.450 | 3.550 | 3.330 | 3.340 | 19,985 | -0.11(-3.06%) |
Oct 23, 2019 | 3.380 | 3.490 | 3.380 | 3.446 | 13,911 | +0.04(+1.04%) |
Oct 22, 2019 | 3.390 | 3.500 | 3.320 | 3.410 | 53,405 | +0.16(+4.92%) |
Oct 21, 2019 | 3.270 | 3.308 | 3.250 | 3.250 | 7,015 | -0.07(-2.11%) |
Oct 18, 2019 | 3.320 | 3.370 | 3.250 | 3.320 | 9,100 | +0.08(+2.47%) |
Oct 17, 2019 | 3.270 | 3.350 | 3.240 | 3.240 | 18,496 | -0.11(-3.28%) |
Oct 16, 2019 | 3.250 | 3.370 | 3.100 | 3.350 | 35,280 | +0.12(+3.72%) |
Oct 15, 2019 | 3.190 | 3.266 | 3.050 | 3.230 | 83,576 | +0.13(+4.19%) |
Oct 14, 2019 | 3.260 | 3.400 | 3.080 | 3.100 | 445,536 | +0.02(+0.65%) |
Oct 11, 2019 | 2.970 | 3.143 | 2.970 | 3.080 | 10,900 | +0.12(+3.89%) |
Oct 10, 2019 | 2.950 | 3.090 | 2.850 | 2.965 | 12,064 | -0.04(-1.17%) |
Oct 09, 2019 | 2.990 | 3.025 | 2.960 | 3.000 | 8,716 | +0.00(+0.00%) |
Oct 08, 2019 | 3.150 | 3.150 | 2.790 | 3.000 | 43,144 | -0.20(-6.25%) |
Oct 07, 2019 | 3.050 | 3.200 | 2.950 | 3.200 | 29,932 | +0.06(+1.99%) |
Oct 04, 2019 | 3.076 | 3.138 | 3.000 | 3.138 | 38,400 | +0.14(+4.59%) |
Oct 03, 2019 | 2.920 | 3.067 | 2.820 | 3.000 | 170,064 | -0.03(-0.99%) |
Oct 02, 2019 | 3.550 | 3.650 | 2.870 | 3.030 | 2,406,006 | +0.35(+13.06%) |
Oct 01, 2019 | 2.950 | 2.950 | 2.680 | 2.680 | 7,166 | -0.30(-10.07%) |
Sep 30, 2019 | 2.700 | 2.980 | 2.700 | 2.980 | 10,606 | +0.35(+13.39%) |
Sep 27, 2019 | 2.590 | 2.628 | 2.530 | 2.628 | 2,700 | +0.07(+2.66%) |
Sep 26, 2019 | 2.530 | 2.590 | 2.530 | 2.560 | 12,253 | -0.04(-1.54%) |
Sep 25, 2019 | 2.670 | 2.680 | 2.460 | 2.600 | 21,281 | -0.10(-3.70%) |
Sep 24, 2019 | 2.720 | 2.740 | 2.670 | 2.700 | 9,500 | +0.00(+0.00%) |
Sep 23, 2019 | 2.700 | 2.760 | 2.640 | 2.700 | 12,701 | -0.06(-2.18%) |
Sep 20, 2019 | 2.800 | 2.800 | 2.750 | 2.760 | 4,500 | +0.01(+0.36%) |
Sep 19, 2019 | 2.820 | 2.850 | 2.700 | 2.750 | 13,556 | -0.09(-3.17%) |
Sep 18, 2019 | 2.750 | 2.840 | 2.720 | 2.840 | 9,003 | +0.01(+0.35%) |
Sep 17, 2019 | 2.730 | 2.850 | 2.690 | 2.830 | 10,306 | -0.06(-2.08%) |
Sep 16, 2019 | 2.850 | 2.890 | 2.820 | 2.890 | 1,875 | +0.00(+0.00%) |
Sep 13, 2019 | 2.754 | 2.930 | 2.754 | 2.890 | 1,800 | +0.14(+5.09%) |
Sep 12, 2019 | 3.070 | 3.070 | 2.750 | 2.750 | 2,418 | -0.09(-3.17%) |
Sep 11, 2019 | 2.925 | 3.084 | 2.795 | 2.840 | 5,014 | +0.01(+0.46%) |
Sep 10, 2019 | 2.830 | 2.910 | 2.750 | 2.827 | 3,092 | -0.11(-3.84%) |
Sep 09, 2019 | 2.800 | 2.940 | 2.740 | 2.940 | 5,128 | +0.22(+8.09%) |
Sep 06, 2019 | 2.777 | 2.904 | 2.660 | 2.720 | 9,300 | -0.17(-5.89%) |
Sep 05, 2019 | 2.830 | 3.000 | 2.650 | 2.890 | 10,354 | -0.07(-2.36%) |
Sep 04, 2019 | 2.950 | 3.322 | 2.750 | 2.960 | 56,838 | +0.26(+9.63%) |