Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.844 | 2.899 | 2.828 | 2.884 | 94,051 | +0.02(+0.55%) |
Nov 27, 2019 | 2.852 | 2.931 | 2.772 | 2.868 | 216,534 | -0.01(-0.30%) |
Nov 26, 2019 | 2.915 | 2.954 | 2.845 | 2.877 | 147,867 | -0.05(-1.60%) |
Nov 25, 2019 | 2.954 | 3.079 | 2.915 | 2.923 | 327,935 | -0.02(-0.53%) |
Nov 22, 2019 | 2.838 | 2.947 | 2.838 | 2.939 | 196,012 | +0.06(+2.17%) |
Nov 21, 2019 | 2.877 | 2.908 | 2.760 | 2.877 | 275,476 | +0.00(+0.00%) |
Nov 20, 2019 | 2.853 | 2.917 | 2.853 | 2.877 | 216,836 | -0.02(-0.54%) |
Nov 19, 2019 | 2.970 | 2.970 | 2.877 | 2.892 | 220,925 | -0.03(-1.07%) |
Nov 18, 2019 | 2.962 | 3.001 | 2.900 | 2.923 | 268,472 | -0.06(-2.09%) |
Nov 15, 2019 | 2.978 | 3.017 | 2.923 | 2.986 | 234,111 | -0.02(-0.52%) |
Nov 14, 2019 | 3.087 | 3.103 | 2.970 | 3.001 | 225,075 | -0.09(-3.02%) |
Nov 13, 2019 | 3.095 | 3.110 | 3.064 | 3.095 | 197,318 | +0.00(+0.00%) |
Nov 12, 2019 | 3.110 | 3.126 | 3.072 | 3.095 | 159,072 | -0.01(-0.25%) |
Nov 11, 2019 | 3.103 | 3.126 | 3.095 | 3.103 | 90,193 | -0.02(-0.50%) |
Nov 08, 2019 | 3.134 | 3.155 | 3.095 | 3.118 | 114,682 | -0.02(-0.50%) |
Nov 07, 2019 | 3.157 | 3.188 | 3.095 | 3.134 | 119,736 | -0.02(-0.74%) |
Nov 06, 2019 | 3.126 | 3.188 | 3.110 | 3.157 | 237,686 | +0.01(+0.25%) |
Nov 05, 2019 | 3.118 | 3.181 | 3.118 | 3.149 | 172,118 | +0.00(+0.00%) |
Nov 04, 2019 | 3.165 | 3.227 | 3.134 | 3.149 | 182,188 | -0.02(-0.74%) |
Nov 01, 2019 | 3.212 | 3.244 | 3.165 | 3.173 | 118,274 | +0.02(+0.49%) |
Oct 31, 2019 | 3.196 | 3.196 | 3.142 | 3.157 | 91,349 | -0.04(-1.22%) |
Oct 30, 2019 | 3.188 | 3.274 | 3.181 | 3.196 | 96,559 | -0.01(-0.30%) |
Oct 29, 2019 | 3.175 | 3.221 | 3.105 | 3.206 | 153,660 | +0.07(+2.22%) |
Oct 28, 2019 | 3.151 | 3.151 | 3.097 | 3.136 | 197,822 | +0.02(+0.50%) |
Oct 25, 2019 | 3.121 | 3.136 | 3.082 | 3.121 | 183,256 | +0.00(+0.00%) |
Oct 24, 2019 | 3.206 | 3.206 | 3.105 | 3.121 | 208,734 | -0.09(-2.66%) |
Oct 23, 2019 | 3.260 | 3.275 | 3.182 | 3.206 | 197,149 | -0.06(-1.90%) |
Oct 22, 2019 | 3.283 | 3.345 | 3.237 | 3.268 | 310,721 | +0.00(+0.00%) |
Oct 21, 2019 | 3.213 | 3.275 | 3.175 | 3.268 | 415,389 | +0.05(+1.69%) |
Oct 18, 2019 | 3.113 | 3.322 | 3.105 | 3.213 | 347,399 | +0.09(+2.72%) |
Oct 17, 2019 | 3.159 | 3.190 | 3.097 | 3.128 | 276,743 | -0.01(-0.25%) |
Oct 16, 2019 | 3.144 | 3.234 | 3.128 | 3.136 | 122,044 | -0.04(-1.22%) |
Oct 15, 2019 | 3.330 | 3.330 | 3.136 | 3.175 | 233,451 | -0.08(-2.38%) |
Oct 14, 2019 | 3.337 | 3.345 | 3.213 | 3.252 | 296,065 | -0.09(-2.78%) |
Oct 11, 2019 | 3.337 | 3.403 | 3.330 | 3.345 | 278,436 | -0.02(-0.69%) |
Oct 10, 2019 | 3.546 | 3.546 | 3.314 | 3.368 | 401,759 | -0.16(-4.59%) |
Oct 09, 2019 | 3.632 | 3.632 | 3.492 | 3.531 | 140,655 | -0.07(-1.95%) |
Oct 08, 2019 | 3.647 | 3.660 | 3.593 | 3.601 | 93,968 | -0.06(-1.69%) |
Oct 07, 2019 | 3.694 | 3.717 | 3.639 | 3.663 | 120,924 | -0.05(-1.46%) |
Oct 04, 2019 | 3.755 | 3.775 | 3.678 | 3.717 | 172,408 | -0.06(-1.64%) |
Oct 03, 2019 | 3.841 | 3.879 | 3.763 | 3.779 | 175,436 | -0.07(-1.81%) |
Oct 02, 2019 | 3.841 | 3.910 | 3.794 | 3.848 | 174,278 | -0.01(-0.20%) |
Oct 01, 2019 | 4.042 | 4.057 | 3.856 | 3.856 | 133,460 | -0.16(-4.05%) |
Sep 30, 2019 | 3.879 | 4.034 | 3.872 | 4.019 | 180,649 | +0.08(+1.96%) |
Sep 27, 2019 | 4.011 | 4.050 | 3.903 | 3.941 | 95,179 | -0.06(-1.55%) |
Sep 26, 2019 | 3.926 | 4.026 | 3.896 | 4.003 | 116,459 | +0.09(+2.36%) |
Sep 25, 2019 | 3.896 | 3.942 | 3.850 | 3.911 | 107,598 | +0.01(+0.20%) |
Sep 24, 2019 | 3.888 | 3.957 | 3.844 | 3.903 | 249,651 | +0.06(+1.60%) |
Sep 23, 2019 | 3.773 | 3.873 | 3.765 | 3.842 | 167,398 | +0.05(+1.21%) |
Sep 20, 2019 | 3.773 | 3.827 | 3.756 | 3.796 | 90,580 | +0.02(+0.41%) |
Sep 19, 2019 | 3.834 | 3.834 | 3.742 | 3.780 | 89,174 | -0.02(-0.61%) |
Sep 18, 2019 | 3.903 | 3.903 | 3.765 | 3.803 | 102,289 | -0.06(-1.59%) |
Sep 17, 2019 | 3.888 | 3.942 | 3.780 | 3.865 | 132,965 | -0.04(-0.98%) |
Sep 16, 2019 | 3.919 | 4.030 | 3.796 | 3.903 | 505,669 | +0.17(+4.53%) |
Sep 13, 2019 | 3.727 | 3.742 | 3.681 | 3.734 | 110,102 | +0.02(+0.62%) |
Sep 12, 2019 | 3.734 | 3.742 | 3.657 | 3.711 | 313,081 | -0.02(-0.62%) |
Sep 11, 2019 | 3.788 | 3.834 | 3.727 | 3.734 | 134,321 | -0.08(-2.22%) |
Sep 10, 2019 | 3.788 | 3.896 | 3.773 | 3.819 | 125,447 | +0.03(+0.81%) |
Sep 09, 2019 | 3.727 | 3.799 | 3.704 | 3.788 | 91,000 | +0.08(+2.07%) |
Sep 06, 2019 | 3.650 | 3.741 | 3.650 | 3.711 | 69,887 | +0.04(+1.05%) |
Sep 05, 2019 | 3.688 | 3.745 | 3.619 | 3.673 | 144,984 | +0.01(+0.21%) |
Sep 04, 2019 | 3.719 | 3.750 | 3.665 | 3.665 | 110,642 | -0.06(-1.65%) |