Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.350 | 2.377 | 2.290 | 2.290 | 57,800 | -0.06(-2.55%) |
Nov 27, 2019 | 2.330 | 2.389 | 2.300 | 2.350 | 63,800 | +0.00(+0.00%) |
Nov 26, 2019 | 2.400 | 2.500 | 2.330 | 2.350 | 91,298 | -0.03(-1.26%) |
Nov 25, 2019 | 2.320 | 2.450 | 2.300 | 2.380 | 152,431 | +0.08(+3.70%) |
Nov 22, 2019 | 2.300 | 2.368 | 2.270 | 2.295 | 37,000 | -0.00(-0.22%) |
Nov 21, 2019 | 2.270 | 2.320 | 2.260 | 2.300 | 52,386 | +0.04(+1.77%) |
Nov 20, 2019 | 2.360 | 2.440 | 2.260 | 2.260 | 60,928 | -0.12(-5.04%) |
Nov 19, 2019 | 2.410 | 2.420 | 2.250 | 2.380 | 73,870 | +0.04(+1.93%) |
Nov 18, 2019 | 2.450 | 2.520 | 2.280 | 2.335 | 217,223 | -0.16(-6.22%) |
Nov 15, 2019 | 2.600 | 2.613 | 2.460 | 2.490 | 60,000 | -0.07(-2.73%) |
Nov 14, 2019 | 2.480 | 2.620 | 2.430 | 2.560 | 169,552 | +0.13(+5.35%) |
Nov 13, 2019 | 2.470 | 2.509 | 2.400 | 2.430 | 136,716 | -0.12(-4.71%) |
Nov 12, 2019 | 2.540 | 2.570 | 2.500 | 2.550 | 100,899 | +0.03(+1.19%) |
Nov 11, 2019 | 2.540 | 2.557 | 2.500 | 2.520 | 48,496 | -0.02(-0.79%) |
Nov 08, 2019 | 2.640 | 2.640 | 2.520 | 2.540 | 50,400 | -0.04(-1.55%) |
Nov 07, 2019 | 2.600 | 2.627 | 2.510 | 2.580 | 80,143 | +0.02(+0.78%) |
Nov 06, 2019 | 2.650 | 2.690 | 2.560 | 2.560 | 132,113 | -0.12(-4.48%) |
Nov 05, 2019 | 2.610 | 2.790 | 2.410 | 2.680 | 964,797 | +0.29(+12.13%) |
Nov 04, 2019 | 2.360 | 2.440 | 2.330 | 2.390 | 123,765 | +0.01(+0.42%) |
Nov 01, 2019 | 2.380 | 2.440 | 2.360 | 2.380 | 27,800 | +0.02(+0.85%) |
Oct 31, 2019 | 2.490 | 2.500 | 2.350 | 2.360 | 57,698 | -0.14(-5.60%) |
Oct 30, 2019 | 2.570 | 2.570 | 2.490 | 2.500 | 41,123 | -0.08(-3.10%) |
Oct 29, 2019 | 2.520 | 2.670 | 2.489 | 2.580 | 74,194 | +0.06(+2.38%) |
Oct 28, 2019 | 2.510 | 2.550 | 2.410 | 2.520 | 71,855 | -0.01(-0.40%) |
Oct 25, 2019 | 2.630 | 2.640 | 2.500 | 2.530 | 76,600 | -0.11(-4.17%) |
Oct 24, 2019 | 2.720 | 2.720 | 2.620 | 2.640 | 36,181 | -0.10(-3.65%) |
Oct 23, 2019 | 2.730 | 2.750 | 2.670 | 2.740 | 42,736 | -0.02(-0.72%) |
Oct 22, 2019 | 2.800 | 2.827 | 2.726 | 2.760 | 34,073 | -0.03(-1.08%) |
Oct 21, 2019 | 2.810 | 2.820 | 2.770 | 2.790 | 33,563 | -0.05(-1.76%) |
Oct 18, 2019 | 2.810 | 2.854 | 2.762 | 2.840 | 52,100 | +0.01(+0.35%) |
Oct 17, 2019 | 2.730 | 2.830 | 2.670 | 2.830 | 50,685 | +0.09(+3.28%) |
Oct 16, 2019 | 2.790 | 2.840 | 2.720 | 2.740 | 72,677 | -0.06(-2.14%) |
Oct 15, 2019 | 2.850 | 2.930 | 2.800 | 2.800 | 46,246 | -0.05(-1.75%) |
Oct 14, 2019 | 2.830 | 2.900 | 2.820 | 2.850 | 31,295 | +0.00(+0.00%) |
Oct 11, 2019 | 2.880 | 2.900 | 2.830 | 2.850 | 41,500 | +0.02(+0.71%) |
Oct 10, 2019 | 2.850 | 2.950 | 2.810 | 2.830 | 97,430 | -0.07(-2.41%) |
Oct 09, 2019 | 2.980 | 2.990 | 2.790 | 2.900 | 80,110 | -0.02(-0.68%) |
Oct 08, 2019 | 3.000 | 3.020 | 2.850 | 2.920 | 92,107 | -0.06(-2.01%) |
Oct 07, 2019 | 3.060 | 3.180 | 2.954 | 2.980 | 148,804 | -0.05(-1.65%) |
Oct 04, 2019 | 2.980 | 3.080 | 2.960 | 3.030 | 105,300 | +0.07(+2.36%) |
Oct 03, 2019 | 2.930 | 3.050 | 2.770 | 2.960 | 205,056 | +0.02(+0.68%) |
Oct 02, 2019 | 3.020 | 3.200 | 2.910 | 2.940 | 127,862 | -0.09(-2.97%) |
Oct 01, 2019 | 3.380 | 3.460 | 3.020 | 3.030 | 317,330 | -0.32(-9.55%) |
Sep 30, 2019 | 3.400 | 3.510 | 3.270 | 3.350 | 143,454 | -0.09(-2.62%) |
Sep 27, 2019 | 3.350 | 3.540 | 3.300 | 3.440 | 91,900 | +0.05(+1.47%) |
Sep 26, 2019 | 3.420 | 3.460 | 3.230 | 3.390 | 157,049 | -0.04(-1.17%) |
Sep 25, 2019 | 3.490 | 3.570 | 3.430 | 3.430 | 72,858 | -0.10(-2.83%) |
Sep 24, 2019 | 3.560 | 3.600 | 3.480 | 3.530 | 123,712 | -0.03(-0.84%) |
Sep 23, 2019 | 3.550 | 3.580 | 3.460 | 3.560 | 148,789 | +0.01(+0.28%) |
Sep 20, 2019 | 3.440 | 3.550 | 3.400 | 3.550 | 231,500 | +0.11(+3.20%) |
Sep 19, 2019 | 3.500 | 3.500 | 3.320 | 3.440 | 187,032 | -0.02(-0.58%) |
Sep 18, 2019 | 3.280 | 3.480 | 3.280 | 3.460 | 128,992 | +0.18(+5.49%) |
Sep 17, 2019 | 3.350 | 3.360 | 3.270 | 3.280 | 117,904 | -0.07(-2.09%) |
Sep 16, 2019 | 3.430 | 3.520 | 3.250 | 3.350 | 348,165 | -0.01(-0.30%) |
Sep 13, 2019 | 3.300 | 3.390 | 3.260 | 3.360 | 208,000 | +0.10(+3.07%) |
Sep 12, 2019 | 3.310 | 3.390 | 3.260 | 3.260 | 132,277 | -0.09(-2.69%) |
Sep 11, 2019 | 3.160 | 3.410 | 3.130 | 3.350 | 257,698 | +0.17(+5.35%) |
Sep 10, 2019 | 3.300 | 3.380 | 3.120 | 3.180 | 401,214 | -0.11(-3.34%) |
Sep 09, 2019 | 3.050 | 3.360 | 3.020 | 3.290 | 524,217 | +0.27(+8.94%) |
Sep 06, 2019 | 3.000 | 3.070 | 2.910 | 3.020 | 149,200 | +0.03(+1.00%) |
Sep 05, 2019 | 3.060 | 3.110 | 2.930 | 2.990 | 432,843 | -0.07(-2.29%) |
Sep 04, 2019 | 2.820 | 3.230 | 2.730 | 3.060 | 2,982,825 | +0.39(+14.61%) |