Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.220 | 3.800 | 3.170 | 3.760 | 2,244,400 | +0.48(+14.63%) |
Nov 27, 2019 | 3.060 | 3.310 | 3.060 | 3.280 | 1,472,100 | +0.24(+7.89%) |
Nov 26, 2019 | 3.310 | 3.440 | 2.970 | 3.040 | 3,570,594 | -0.34(-10.06%) |
Nov 25, 2019 | 3.150 | 3.450 | 3.150 | 3.380 | 2,521,565 | +0.26(+8.33%) |
Nov 22, 2019 | 3.070 | 3.200 | 3.030 | 3.120 | 1,026,900 | +0.08(+2.63%) |
Nov 21, 2019 | 3.090 | 3.110 | 3.010 | 3.040 | 974,240 | -0.06(-1.94%) |
Nov 20, 2019 | 3.020 | 3.110 | 2.990 | 3.100 | 1,357,150 | +0.06(+1.97%) |
Nov 19, 2019 | 2.890 | 3.150 | 2.880 | 3.040 | 1,626,895 | +0.21(+7.42%) |
Nov 18, 2019 | 2.760 | 2.860 | 2.750 | 2.830 | 1,824,286 | +0.08(+2.91%) |
Nov 15, 2019 | 2.750 | 2.780 | 2.700 | 2.750 | 1,692,000 | +0.04(+1.48%) |
Nov 14, 2019 | 2.730 | 2.760 | 2.670 | 2.710 | 1,856,648 | -0.04(-1.45%) |
Nov 13, 2019 | 2.700 | 2.770 | 2.610 | 2.750 | 1,385,213 | +0.05(+1.85%) |
Nov 12, 2019 | 2.580 | 2.950 | 2.530 | 2.700 | 2,062,315 | +0.05(+1.89%) |
Nov 11, 2019 | 2.700 | 2.730 | 2.620 | 2.650 | 1,133,692 | -0.08(-2.93%) |
Nov 08, 2019 | 2.700 | 2.830 | 2.640 | 2.730 | 1,428,900 | +0.08(+3.02%) |
Nov 07, 2019 | 2.710 | 2.790 | 2.605 | 2.650 | 1,939,768 | -0.11(-3.99%) |
Nov 06, 2019 | 2.510 | 2.990 | 2.510 | 2.760 | 5,395,652 | -0.68(-19.77%) |
Nov 05, 2019 | 3.420 | 3.670 | 3.350 | 3.440 | 1,576,186 | +0.02(+0.58%) |
Nov 04, 2019 | 3.450 | 3.550 | 3.300 | 3.420 | 1,603,423 | -0.01(-0.29%) |
Nov 01, 2019 | 3.120 | 3.435 | 3.117 | 3.430 | 912,800 | +0.35(+11.36%) |
Oct 31, 2019 | 3.150 | 3.176 | 3.040 | 3.080 | 1,147,039 | -0.11(-3.45%) |
Oct 30, 2019 | 3.380 | 3.390 | 3.120 | 3.190 | 1,143,149 | -0.22(-6.45%) |
Oct 29, 2019 | 3.210 | 3.440 | 3.110 | 3.410 | 843,360 | +0.21(+6.56%) |
Oct 28, 2019 | 3.390 | 3.485 | 3.185 | 3.200 | 1,617,727 | -0.22(-6.43%) |
Oct 25, 2019 | 3.020 | 3.480 | 3.000 | 3.420 | 2,164,200 | +0.37(+12.13%) |
Oct 24, 2019 | 3.070 | 3.078 | 2.970 | 3.050 | 557,088 | -0.02(-0.65%) |
Oct 23, 2019 | 3.000 | 3.070 | 2.950 | 3.070 | 658,696 | +0.06(+1.99%) |
Oct 22, 2019 | 3.020 | 3.050 | 2.940 | 3.010 | 617,084 | +0.05(+1.69%) |
Oct 21, 2019 | 3.000 | 3.070 | 2.900 | 2.960 | 829,180 | -0.03(-1.00%) |
Oct 18, 2019 | 2.990 | 3.070 | 2.940 | 2.990 | 1,174,600 | -0.02(-0.66%) |
Oct 17, 2019 | 2.960 | 3.020 | 2.890 | 3.010 | 1,183,483 | +0.11(+3.79%) |
Oct 16, 2019 | 2.930 | 3.050 | 2.870 | 2.900 | 1,017,841 | -0.02(-0.68%) |
Oct 15, 2019 | 2.710 | 2.945 | 2.660 | 2.920 | 1,133,029 | +0.22(+8.15%) |
Oct 14, 2019 | 2.760 | 2.825 | 2.690 | 2.700 | 836,791 | -0.02(-0.74%) |
Oct 11, 2019 | 2.970 | 3.140 | 2.700 | 2.720 | 3,217,000 | -0.17(-5.88%) |
Oct 10, 2019 | 2.860 | 3.030 | 2.765 | 2.890 | 1,252,578 | +0.06(+2.12%) |
Oct 09, 2019 | 3.070 | 3.130 | 2.810 | 2.830 | 1,577,707 | -0.20(-6.60%) |
Oct 08, 2019 | 3.060 | 3.120 | 2.900 | 3.030 | 1,248,910 | -0.11(-3.50%) |
Oct 07, 2019 | 3.090 | 3.180 | 3.025 | 3.140 | 995,444 | -0.03(-0.95%) |
Oct 04, 2019 | 3.020 | 3.200 | 2.920 | 3.170 | 1,056,400 | +0.16(+5.32%) |
Oct 03, 2019 | 2.810 | 3.020 | 2.750 | 3.010 | 999,524 | +0.21(+7.50%) |
Oct 02, 2019 | 2.800 | 2.850 | 2.635 | 2.800 | 935,068 | -0.03(-1.06%) |
Oct 01, 2019 | 2.920 | 3.120 | 2.803 | 2.830 | 1,424,167 | -0.07(-2.41%) |
Sep 30, 2019 | 3.190 | 3.227 | 2.870 | 2.900 | 2,151,715 | -0.30(-9.38%) |
Sep 27, 2019 | 3.300 | 3.470 | 3.170 | 3.200 | 1,324,200 | -0.06(-1.84%) |
Sep 26, 2019 | 3.370 | 3.370 | 3.155 | 3.260 | 1,698,951 | -0.12(-3.55%) |
Sep 25, 2019 | 3.210 | 3.400 | 3.210 | 3.380 | 1,367,744 | +0.12(+3.68%) |
Sep 24, 2019 | 3.260 | 3.345 | 3.145 | 3.260 | 1,463,769 | -0.02(-0.61%) |
Sep 23, 2019 | 3.240 | 3.380 | 3.100 | 3.280 | 1,540,873 | -0.06(-1.80%) |
Sep 20, 2019 | 3.160 | 3.380 | 3.103 | 3.340 | 2,785,400 | +0.19(+6.03%) |
Sep 19, 2019 | 3.280 | 3.280 | 3.120 | 3.150 | 1,386,075 | -0.11(-3.37%) |
Sep 18, 2019 | 3.100 | 3.280 | 3.040 | 3.260 | 2,567,336 | +0.09(+2.84%) |
Sep 17, 2019 | 3.320 | 3.320 | 3.060 | 3.170 | 1,759,023 | -0.17(-5.09%) |
Sep 16, 2019 | 3.460 | 3.495 | 3.330 | 3.340 | 1,869,520 | -0.15(-4.30%) |
Sep 13, 2019 | 3.420 | 3.560 | 3.400 | 3.490 | 1,300,600 | +0.00(+0.00%) |
Sep 12, 2019 | 3.250 | 3.570 | 3.090 | 3.490 | 1,995,407 | +0.03(+0.87%) |
Sep 11, 2019 | 3.590 | 4.080 | 3.250 | 3.460 | 5,200,165 | -0.03(-0.86%) |
Sep 10, 2019 | 3.010 | 3.500 | 3.000 | 3.490 | 3,261,826 | +0.49(+16.33%) |
Sep 09, 2019 | 2.990 | 3.040 | 2.940 | 3.000 | 3,082,293 | +0.06(+2.04%) |
Sep 06, 2019 | 2.730 | 3.030 | 2.650 | 2.940 | 3,541,700 | +0.19(+6.91%) |
Sep 05, 2019 | 2.690 | 2.785 | 2.470 | 2.750 | 1,451,154 | +0.10(+3.77%) |
Sep 04, 2019 | 2.620 | 2.660 | 2.500 | 2.650 | 2,028,426 | +0.08(+3.11%) |