Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.390 | 2.430 | 2.351 | 2.400 | 254,700 | +0.04(+1.69%) |
Nov 27, 2019 | 2.380 | 2.420 | 2.320 | 2.360 | 320,100 | -0.01(-0.42%) |
Nov 26, 2019 | 2.480 | 2.550 | 2.320 | 2.370 | 387,698 | -0.09(-3.66%) |
Nov 25, 2019 | 2.310 | 2.550 | 2.310 | 2.460 | 446,247 | +0.15(+6.49%) |
Nov 22, 2019 | 2.400 | 2.430 | 2.310 | 2.310 | 348,200 | -0.09(-3.75%) |
Nov 21, 2019 | 2.450 | 2.450 | 2.360 | 2.400 | 268,612 | -0.02(-0.83%) |
Nov 20, 2019 | 2.400 | 2.560 | 2.400 | 2.420 | 415,408 | +0.01(+0.41%) |
Nov 19, 2019 | 2.400 | 2.450 | 2.350 | 2.410 | 361,884 | +0.01(+0.42%) |
Nov 18, 2019 | 2.470 | 2.500 | 2.320 | 2.400 | 471,554 | -0.08(-3.23%) |
Nov 15, 2019 | 2.450 | 2.500 | 2.412 | 2.480 | 258,500 | +0.08(+3.33%) |
Nov 14, 2019 | 2.500 | 2.540 | 2.380 | 2.400 | 514,759 | +0.01(+0.42%) |
Nov 13, 2019 | 2.360 | 2.460 | 2.300 | 2.390 | 240,197 | +0.04(+1.70%) |
Nov 12, 2019 | 2.410 | 2.470 | 2.330 | 2.350 | 393,652 | -0.10(-4.08%) |
Nov 11, 2019 | 2.470 | 2.500 | 2.400 | 2.450 | 282,686 | -0.02(-0.81%) |
Nov 08, 2019 | 2.570 | 2.610 | 2.450 | 2.470 | 464,400 | -0.10(-3.89%) |
Nov 07, 2019 | 2.550 | 2.680 | 2.520 | 2.570 | 276,319 | +0.02(+0.78%) |
Nov 06, 2019 | 2.750 | 2.750 | 2.530 | 2.550 | 404,472 | -0.16(-5.90%) |
Nov 05, 2019 | 2.760 | 2.800 | 2.660 | 2.710 | 272,845 | -0.05(-1.81%) |
Nov 04, 2019 | 2.790 | 2.960 | 2.750 | 2.760 | 370,287 | -0.02(-0.72%) |
Nov 01, 2019 | 2.690 | 2.810 | 2.669 | 2.780 | 252,100 | +0.06(+2.21%) |
Oct 31, 2019 | 2.760 | 2.795 | 2.660 | 2.720 | 344,308 | -0.06(-2.16%) |
Oct 30, 2019 | 2.900 | 2.920 | 2.728 | 2.780 | 311,256 | -0.12(-4.14%) |
Oct 29, 2019 | 2.800 | 2.920 | 2.770 | 2.900 | 295,421 | +0.09(+3.20%) |
Oct 28, 2019 | 2.780 | 2.820 | 2.720 | 2.810 | 245,922 | +0.06(+2.18%) |
Oct 25, 2019 | 2.730 | 2.820 | 2.690 | 2.750 | 216,900 | +0.03(+1.10%) |
Oct 24, 2019 | 2.790 | 2.820 | 2.690 | 2.720 | 230,989 | -0.06(-2.16%) |
Oct 23, 2019 | 2.740 | 2.900 | 2.725 | 2.780 | 240,063 | +0.00(+0.00%) |
Oct 22, 2019 | 2.770 | 2.820 | 2.650 | 2.780 | 360,886 | +0.00(+0.00%) |
Oct 21, 2019 | 2.860 | 2.860 | 2.750 | 2.780 | 166,290 | -0.03(-1.07%) |
Oct 18, 2019 | 2.780 | 2.850 | 2.695 | 2.810 | 304,000 | +0.00(+0.00%) |
Oct 17, 2019 | 2.860 | 2.910 | 2.800 | 2.810 | 166,581 | -0.05(-1.75%) |
Oct 16, 2019 | 2.730 | 2.900 | 2.725 | 2.860 | 171,250 | +0.11(+4.00%) |
Oct 15, 2019 | 2.650 | 2.800 | 2.630 | 2.750 | 229,496 | +0.10(+3.77%) |
Oct 14, 2019 | 2.780 | 2.780 | 2.640 | 2.650 | 313,053 | -0.12(-4.33%) |
Oct 11, 2019 | 2.820 | 2.880 | 2.750 | 2.770 | 249,400 | +0.01(+0.36%) |
Oct 10, 2019 | 2.940 | 2.950 | 2.750 | 2.760 | 388,431 | -0.16(-5.48%) |
Oct 09, 2019 | 2.970 | 3.030 | 2.840 | 2.920 | 409,646 | +0.01(+0.34%) |
Oct 08, 2019 | 3.010 | 3.040 | 2.865 | 2.910 | 429,037 | -0.12(-3.96%) |
Oct 07, 2019 | 3.050 | 3.090 | 3.000 | 3.030 | 257,295 | -0.04(-1.30%) |
Oct 04, 2019 | 3.120 | 3.120 | 3.010 | 3.070 | 215,300 | +0.00(+0.00%) |
Oct 03, 2019 | 3.130 | 3.150 | 3.010 | 3.070 | 244,641 | -0.07(-2.23%) |
Oct 02, 2019 | 3.150 | 3.330 | 3.090 | 3.140 | 432,537 | +0.06(+1.95%) |
Oct 01, 2019 | 3.160 | 3.200 | 3.000 | 3.080 | 406,847 | -0.08(-2.53%) |
Sep 30, 2019 | 3.360 | 3.360 | 3.020 | 3.160 | 752,077 | -0.18(-5.39%) |
Sep 27, 2019 | 3.560 | 3.560 | 3.220 | 3.340 | 463,300 | -0.14(-4.02%) |
Sep 26, 2019 | 3.620 | 3.700 | 3.470 | 3.480 | 451,609 | -0.08(-2.25%) |
Sep 25, 2019 | 3.390 | 3.640 | 3.340 | 3.560 | 488,124 | +0.16(+4.71%) |
Sep 24, 2019 | 3.600 | 3.600 | 3.340 | 3.400 | 466,088 | -0.16(-4.49%) |
Sep 23, 2019 | 3.570 | 3.600 | 3.430 | 3.560 | 399,796 | +0.03(+0.85%) |
Sep 20, 2019 | 3.300 | 3.530 | 3.260 | 3.530 | 698,700 | +0.22(+6.65%) |
Sep 19, 2019 | 3.290 | 3.450 | 3.250 | 3.310 | 487,933 | +0.05(+1.53%) |
Sep 18, 2019 | 3.290 | 3.316 | 3.120 | 3.260 | 414,753 | +0.01(+0.31%) |
Sep 17, 2019 | 3.350 | 3.530 | 3.200 | 3.250 | 748,493 | -0.07(-2.11%) |
Sep 16, 2019 | 3.000 | 3.480 | 2.850 | 3.320 | 1,360,819 | +0.40(+13.70%) |
Sep 13, 2019 | 3.020 | 3.150 | 2.910 | 2.920 | 363,000 | -0.07(-2.34%) |
Sep 12, 2019 | 3.000 | 3.080 | 2.930 | 2.990 | 140,494 | +0.00(+0.00%) |
Sep 11, 2019 | 2.920 | 3.090 | 2.910 | 2.990 | 323,531 | +0.09(+3.10%) |
Sep 10, 2019 | 2.790 | 2.940 | 2.700 | 2.900 | 243,092 | +0.09(+3.20%) |
Sep 09, 2019 | 2.680 | 2.820 | 2.590 | 2.810 | 154,509 | +0.15(+5.64%) |
Sep 06, 2019 | 2.660 | 2.750 | 2.620 | 2.660 | 151,000 | +0.01(+0.38%) |
Sep 05, 2019 | 2.690 | 2.820 | 2.590 | 2.650 | 332,134 | +0.03(+1.15%) |
Sep 04, 2019 | 2.620 | 2.740 | 2.600 | 2.620 | 114,697 | +0.03(+1.16%) |