Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.810 | 5.000 | 3.810 | 4.410 | 697,300 | +0.67(+17.91%) |
Nov 27, 2019 | 3.320 | 3.820 | 3.250 | 3.740 | 525,700 | +0.51(+15.79%) |
Nov 26, 2019 | 2.900 | 3.250 | 2.850 | 3.230 | 304,108 | +0.39(+13.73%) |
Nov 25, 2019 | 2.600 | 3.000 | 2.580 | 2.840 | 223,244 | +0.28(+10.94%) |
Nov 22, 2019 | 2.690 | 2.690 | 2.560 | 2.560 | 33,700 | -0.12(-4.48%) |
Nov 21, 2019 | 2.400 | 2.700 | 2.400 | 2.680 | 73,628 | +0.25(+10.29%) |
Nov 20, 2019 | 2.480 | 2.530 | 2.380 | 2.430 | 80,948 | -0.05(-2.02%) |
Nov 19, 2019 | 2.700 | 2.730 | 2.450 | 2.480 | 81,263 | -0.19(-7.12%) |
Nov 18, 2019 | 2.660 | 2.685 | 2.600 | 2.670 | 54,188 | +0.05(+1.91%) |
Nov 15, 2019 | 2.500 | 2.650 | 2.418 | 2.620 | 87,900 | +0.11(+4.38%) |
Nov 14, 2019 | 2.600 | 2.613 | 2.317 | 2.510 | 103,506 | -0.05(-1.95%) |
Nov 13, 2019 | 2.530 | 2.660 | 2.510 | 2.560 | 96,515 | -0.01(-0.39%) |
Nov 12, 2019 | 2.700 | 2.700 | 2.444 | 2.570 | 638,453 | -0.42(-14.05%) |
Nov 11, 2019 | 3.070 | 3.070 | 2.930 | 2.990 | 57,283 | -0.05(-1.64%) |
Nov 08, 2019 | 3.030 | 3.100 | 2.990 | 3.040 | 21,200 | -0.02(-0.65%) |
Nov 07, 2019 | 3.090 | 3.150 | 3.030 | 3.060 | 36,587 | -0.03(-0.97%) |
Nov 06, 2019 | 3.110 | 3.160 | 3.090 | 3.090 | 11,292 | -0.04(-1.28%) |
Nov 05, 2019 | 3.210 | 3.260 | 3.130 | 3.130 | 27,709 | -0.07(-2.19%) |
Nov 04, 2019 | 3.280 | 3.283 | 3.180 | 3.200 | 29,745 | -0.04(-1.23%) |
Nov 01, 2019 | 3.189 | 3.274 | 3.189 | 3.240 | 13,000 | +0.06(+1.89%) |
Oct 31, 2019 | 3.260 | 3.260 | 3.150 | 3.180 | 31,174 | -0.12(-3.64%) |
Oct 30, 2019 | 3.350 | 3.350 | 3.250 | 3.300 | 58,224 | -0.04(-1.20%) |
Oct 29, 2019 | 3.200 | 3.360 | 3.160 | 3.340 | 100,236 | +0.15(+4.70%) |
Oct 28, 2019 | 3.150 | 3.190 | 3.100 | 3.190 | 29,669 | +0.03(+0.95%) |
Oct 25, 2019 | 3.140 | 3.180 | 3.100 | 3.160 | 10,400 | -0.01(-0.32%) |
Oct 24, 2019 | 3.150 | 3.170 | 3.130 | 3.170 | 5,476 | -0.01(-0.31%) |
Oct 23, 2019 | 3.180 | 3.185 | 3.120 | 3.180 | 19,807 | +0.05(+1.60%) |
Oct 22, 2019 | 3.120 | 3.189 | 3.120 | 3.130 | 20,038 | +0.06(+1.95%) |
Oct 21, 2019 | 3.052 | 3.080 | 3.016 | 3.070 | 10,393 | +0.03(+0.99%) |
Oct 18, 2019 | 3.050 | 3.100 | 2.990 | 3.040 | 45,100 | -0.01(-0.33%) |
Oct 17, 2019 | 3.160 | 3.250 | 3.050 | 3.050 | 32,525 | -0.09(-2.87%) |
Oct 16, 2019 | 3.150 | 3.150 | 3.090 | 3.140 | 19,965 | +0.02(+0.64%) |
Oct 15, 2019 | 3.130 | 3.140 | 3.090 | 3.120 | 21,337 | +0.02(+0.65%) |
Oct 14, 2019 | 3.120 | 3.179 | 3.050 | 3.100 | 37,052 | +0.00(+0.00%) |
Oct 11, 2019 | 3.170 | 3.185 | 3.100 | 3.100 | 20,700 | -0.05(-1.59%) |
Oct 10, 2019 | 3.270 | 3.280 | 3.150 | 3.150 | 18,929 | -0.03(-0.94%) |
Oct 09, 2019 | 3.170 | 3.290 | 3.170 | 3.180 | 23,700 | +0.05(+1.60%) |
Oct 08, 2019 | 3.250 | 3.290 | 3.110 | 3.130 | 23,080 | -0.11(-3.40%) |
Oct 07, 2019 | 3.070 | 3.310 | 3.070 | 3.240 | 67,784 | +0.19(+6.23%) |
Oct 04, 2019 | 3.070 | 3.150 | 2.970 | 3.050 | 59,100 | -0.02(-0.65%) |
Oct 03, 2019 | 3.130 | 3.220 | 3.010 | 3.070 | 57,035 | +0.04(+1.32%) |
Oct 02, 2019 | 3.220 | 3.250 | 2.990 | 3.030 | 88,548 | -0.06(-1.94%) |
Oct 01, 2019 | 3.220 | 3.367 | 3.060 | 3.090 | 53,729 | -0.10(-3.13%) |
Sep 30, 2019 | 3.070 | 3.260 | 3.070 | 3.190 | 35,492 | +0.09(+2.90%) |
Sep 27, 2019 | 3.180 | 3.180 | 3.040 | 3.100 | 49,100 | +0.02(+0.65%) |
Sep 26, 2019 | 3.280 | 3.280 | 3.080 | 3.080 | 26,865 | -0.18(-5.52%) |
Sep 25, 2019 | 3.240 | 3.280 | 3.100 | 3.260 | 37,153 | +0.01(+0.31%) |
Sep 24, 2019 | 3.290 | 3.330 | 3.150 | 3.250 | 74,931 | -0.05(-1.52%) |
Sep 23, 2019 | 3.140 | 3.340 | 3.140 | 3.300 | 66,453 | +0.20(+6.45%) |
Sep 20, 2019 | 3.150 | 3.280 | 3.070 | 3.100 | 64,400 | -0.06(-1.90%) |
Sep 19, 2019 | 3.290 | 3.350 | 3.100 | 3.160 | 56,724 | -0.08(-2.47%) |
Sep 18, 2019 | 3.160 | 3.330 | 3.160 | 3.240 | 81,892 | +0.09(+2.86%) |
Sep 17, 2019 | 3.090 | 3.290 | 3.000 | 3.150 | 59,879 | +0.13(+4.30%) |
Sep 16, 2019 | 3.050 | 3.090 | 2.940 | 3.020 | 40,721 | -0.03(-0.98%) |
Sep 13, 2019 | 3.160 | 3.160 | 2.990 | 3.050 | 28,500 | +0.05(+1.67%) |
Sep 12, 2019 | 2.980 | 3.270 | 2.980 | 3.000 | 165,643 | +0.09(+3.09%) |
Sep 11, 2019 | 3.090 | 3.090 | 2.860 | 2.910 | 651,888 | -0.06(-2.02%) |
Sep 10, 2019 | 2.920 | 2.970 | 2.810 | 2.970 | 34,478 | +0.09(+3.13%) |
Sep 09, 2019 | 3.010 | 3.010 | 2.800 | 2.880 | 145,871 | -0.11(-3.68%) |
Sep 06, 2019 | 3.000 | 3.100 | 2.900 | 2.990 | 50,200 | -0.03(-0.99%) |
Sep 05, 2019 | 3.070 | 3.175 | 2.900 | 3.020 | 78,431 | -0.02(-0.66%) |
Sep 04, 2019 | 3.210 | 3.210 | 3.010 | 3.040 | 124,352 | -0.17(-5.44%) |