Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.840 | 2.895 | 2.824 | 2.879 | 94,205 | +0.02(+0.55%) |
Nov 27, 2019 | 2.847 | 2.926 | 2.767 | 2.863 | 216,887 | -0.01(-0.30%) |
Nov 26, 2019 | 2.911 | 2.950 | 2.841 | 2.872 | 148,109 | -0.05(-1.60%) |
Nov 25, 2019 | 2.950 | 3.074 | 2.911 | 2.919 | 328,471 | -0.02(-0.53%) |
Nov 22, 2019 | 2.833 | 2.942 | 2.833 | 2.934 | 196,332 | +0.06(+2.17%) |
Nov 21, 2019 | 2.872 | 2.903 | 2.755 | 2.872 | 275,927 | +0.00(+0.00%) |
Nov 20, 2019 | 2.848 | 2.912 | 2.848 | 2.872 | 217,190 | -0.02(-0.54%) |
Nov 19, 2019 | 2.965 | 2.965 | 2.872 | 2.887 | 221,286 | -0.03(-1.07%) |
Nov 18, 2019 | 2.957 | 2.996 | 2.895 | 2.919 | 268,911 | -0.06(-2.09%) |
Nov 15, 2019 | 2.973 | 3.012 | 2.919 | 2.981 | 234,494 | -0.02(-0.52%) |
Nov 14, 2019 | 3.082 | 3.098 | 2.965 | 2.996 | 225,443 | -0.09(-3.02%) |
Nov 13, 2019 | 3.090 | 3.105 | 3.059 | 3.090 | 197,640 | +0.00(+0.00%) |
Nov 12, 2019 | 3.105 | 3.121 | 3.067 | 3.090 | 159,332 | -0.01(-0.25%) |
Nov 11, 2019 | 3.098 | 3.121 | 3.090 | 3.098 | 90,341 | -0.02(-0.50%) |
Nov 08, 2019 | 3.129 | 3.149 | 3.090 | 3.113 | 114,870 | -0.02(-0.50%) |
Nov 07, 2019 | 3.152 | 3.183 | 3.090 | 3.129 | 119,932 | -0.02(-0.74%) |
Nov 06, 2019 | 3.121 | 3.183 | 3.105 | 3.152 | 238,075 | +0.01(+0.25%) |
Nov 05, 2019 | 3.113 | 3.175 | 3.113 | 3.144 | 172,400 | +0.00(+0.00%) |
Nov 04, 2019 | 3.160 | 3.222 | 3.129 | 3.144 | 182,486 | -0.02(-0.74%) |
Nov 01, 2019 | 3.206 | 3.239 | 3.160 | 3.168 | 118,467 | +0.02(+0.49%) |
Oct 31, 2019 | 3.191 | 3.191 | 3.136 | 3.152 | 91,499 | -0.04(-1.22%) |
Oct 30, 2019 | 3.183 | 3.269 | 3.176 | 3.191 | 96,717 | -0.01(-0.30%) |
Oct 29, 2019 | 3.170 | 3.216 | 3.100 | 3.200 | 153,911 | +0.07(+2.22%) |
Oct 28, 2019 | 3.146 | 3.146 | 3.092 | 3.131 | 198,146 | +0.02(+0.50%) |
Oct 25, 2019 | 3.115 | 3.131 | 3.077 | 3.115 | 183,555 | +0.00(+0.00%) |
Oct 24, 2019 | 3.200 | 3.200 | 3.100 | 3.115 | 209,075 | -0.09(-2.66%) |
Oct 23, 2019 | 3.255 | 3.270 | 3.177 | 3.200 | 197,472 | -0.06(-1.90%) |
Oct 22, 2019 | 3.278 | 3.340 | 3.231 | 3.262 | 311,228 | +0.00(+0.00%) |
Oct 21, 2019 | 3.208 | 3.270 | 3.170 | 3.262 | 416,067 | +0.05(+1.69%) |
Oct 18, 2019 | 3.108 | 3.316 | 3.100 | 3.208 | 347,967 | +0.09(+2.72%) |
Oct 17, 2019 | 3.154 | 3.185 | 3.092 | 3.123 | 277,195 | -0.01(-0.25%) |
Oct 16, 2019 | 3.139 | 3.229 | 3.123 | 3.131 | 122,243 | -0.04(-1.22%) |
Oct 15, 2019 | 3.324 | 3.324 | 3.131 | 3.170 | 233,832 | -0.08(-2.38%) |
Oct 14, 2019 | 3.332 | 3.340 | 3.208 | 3.247 | 296,549 | -0.09(-2.78%) |
Oct 11, 2019 | 3.332 | 3.398 | 3.324 | 3.340 | 278,891 | -0.02(-0.69%) |
Oct 10, 2019 | 3.541 | 3.541 | 3.309 | 3.363 | 402,415 | -0.16(-4.59%) |
Oct 09, 2019 | 3.626 | 3.626 | 3.487 | 3.525 | 140,885 | -0.07(-1.95%) |
Oct 08, 2019 | 3.641 | 3.654 | 3.587 | 3.595 | 94,121 | -0.06(-1.69%) |
Oct 07, 2019 | 3.688 | 3.711 | 3.633 | 3.657 | 121,122 | -0.05(-1.46%) |
Oct 04, 2019 | 3.749 | 3.769 | 3.672 | 3.711 | 172,690 | -0.06(-1.64%) |
Oct 03, 2019 | 3.834 | 3.873 | 3.757 | 3.773 | 175,723 | -0.07(-1.81%) |
Oct 02, 2019 | 3.834 | 3.904 | 3.788 | 3.842 | 174,563 | -0.01(-0.20%) |
Oct 01, 2019 | 4.035 | 4.051 | 3.850 | 3.850 | 133,678 | -0.16(-4.05%) |
Sep 30, 2019 | 3.873 | 4.028 | 3.865 | 4.012 | 180,944 | +0.08(+1.96%) |
Sep 27, 2019 | 4.004 | 4.043 | 3.896 | 3.935 | 95,335 | -0.06(-1.55%) |
Sep 26, 2019 | 3.920 | 4.020 | 3.889 | 3.997 | 116,649 | +0.09(+2.36%) |
Sep 25, 2019 | 3.889 | 3.935 | 3.843 | 3.905 | 107,773 | +0.01(+0.20%) |
Sep 24, 2019 | 3.882 | 3.951 | 3.837 | 3.897 | 250,059 | +0.06(+1.60%) |
Sep 23, 2019 | 3.767 | 3.866 | 3.759 | 3.836 | 167,671 | +0.05(+1.21%) |
Sep 20, 2019 | 3.767 | 3.820 | 3.750 | 3.790 | 90,728 | +0.02(+0.41%) |
Sep 19, 2019 | 3.828 | 3.828 | 3.736 | 3.774 | 89,320 | -0.02(-0.61%) |
Sep 18, 2019 | 3.897 | 3.897 | 3.759 | 3.797 | 102,456 | -0.06(-1.59%) |
Sep 17, 2019 | 3.882 | 3.935 | 3.774 | 3.859 | 133,183 | -0.04(-0.98%) |
Sep 16, 2019 | 3.912 | 4.024 | 3.790 | 3.897 | 506,495 | +0.17(+4.53%) |
Sep 13, 2019 | 3.721 | 3.736 | 3.675 | 3.728 | 110,282 | +0.02(+0.62%) |
Sep 12, 2019 | 3.728 | 3.736 | 3.652 | 3.705 | 313,593 | -0.02(-0.62%) |
Sep 11, 2019 | 3.782 | 3.828 | 3.721 | 3.728 | 134,541 | -0.08(-2.22%) |
Sep 10, 2019 | 3.782 | 3.889 | 3.767 | 3.813 | 125,652 | +0.03(+0.81%) |
Sep 09, 2019 | 3.721 | 3.793 | 3.698 | 3.782 | 91,149 | +0.08(+2.07%) |
Sep 06, 2019 | 3.644 | 3.734 | 3.644 | 3.705 | 70,001 | +0.04(+1.05%) |
Sep 05, 2019 | 3.682 | 3.739 | 3.613 | 3.667 | 145,221 | +0.01(+0.21%) |
Sep 04, 2019 | 3.713 | 3.744 | 3.659 | 3.659 | 110,822 | -0.06(-1.65%) |