Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.420 | 3.473 | 3.365 | 3.380 | 4,500 | -0.09(-2.59%) |
Nov 27, 2019 | 3.493 | 3.493 | 3.470 | 3.470 | 7,400 | -0.05(-1.42%) |
Nov 26, 2019 | 3.450 | 3.680 | 3.450 | 3.520 | 6,659 | +0.02(+0.57%) |
Nov 25, 2019 | 3.290 | 3.610 | 3.290 | 3.500 | 14,238 | +0.21(+6.38%) |
Nov 22, 2019 | 3.406 | 3.409 | 3.290 | 3.290 | 9,200 | -0.06(-1.73%) |
Nov 21, 2019 | 3.270 | 3.400 | 3.190 | 3.348 | 29,084 | +0.12(+3.65%) |
Nov 20, 2019 | 3.200 | 3.428 | 3.080 | 3.230 | 36,024 | +0.15(+4.70%) |
Nov 19, 2019 | 3.000 | 3.290 | 2.910 | 3.085 | 24,898 | +0.13(+4.58%) |
Nov 18, 2019 | 2.930 | 2.950 | 2.916 | 2.950 | 27,641 | +0.02(+0.68%) |
Nov 15, 2019 | 2.900 | 2.930 | 2.860 | 2.930 | 11,000 | +0.07(+2.45%) |
Nov 14, 2019 | 2.910 | 2.910 | 2.850 | 2.860 | 816 | +0.00(+0.00%) |
Nov 13, 2019 | 2.892 | 2.892 | 2.860 | 2.860 | 1,185 | +0.00(+0.00%) |
Nov 12, 2019 | 2.810 | 2.920 | 2.810 | 2.860 | 5,163 | +0.02(+0.70%) |
Nov 11, 2019 | 2.850 | 2.920 | 2.800 | 2.840 | 18,144 | -0.09(-3.07%) |
Nov 08, 2019 | 2.940 | 2.950 | 2.900 | 2.930 | 4,100 | +0.03(+1.03%) |
Nov 07, 2019 | 2.850 | 2.950 | 2.840 | 2.900 | 39,008 | +0.06(+2.29%) |
Nov 06, 2019 | 2.830 | 2.835 | 2.830 | 2.835 | 2,803 | +0.00(+0.18%) |
Nov 05, 2019 | 2.720 | 2.830 | 2.720 | 2.830 | 9,716 | +0.08(+2.91%) |
Nov 04, 2019 | 2.740 | 2.756 | 2.740 | 2.750 | 3,875 | -0.02(-0.72%) |
Nov 01, 2019 | 2.690 | 2.785 | 2.690 | 2.770 | 26,500 | +0.11(+4.14%) |
Oct 31, 2019 | 2.670 | 2.705 | 2.660 | 2.660 | 14,598 | +0.00(+0.00%) |
Oct 30, 2019 | 2.700 | 2.778 | 2.660 | 2.660 | 11,118 | -0.06(-2.21%) |
Oct 29, 2019 | 2.760 | 2.951 | 2.710 | 2.720 | 17,257 | -0.04(-1.45%) |
Oct 28, 2019 | 2.760 | 2.900 | 2.760 | 2.760 | 21,599 | -0.10(-3.50%) |
Oct 25, 2019 | 2.900 | 2.915 | 2.771 | 2.860 | 14,000 | -0.04(-1.38%) |
Oct 24, 2019 | 2.927 | 2.948 | 2.900 | 2.900 | 3,389 | -0.01(-0.34%) |
Oct 23, 2019 | 2.900 | 2.950 | 2.860 | 2.910 | 22,714 | +0.01(+0.34%) |
Oct 22, 2019 | 2.966 | 2.966 | 2.888 | 2.900 | 2,085 | +0.12(+4.32%) |
Oct 21, 2019 | 2.810 | 2.870 | 2.780 | 2.780 | 3,879 | -0.10(-3.47%) |
Oct 18, 2019 | 2.780 | 2.880 | 2.780 | 2.880 | 900 | +0.07(+2.49%) |
Oct 17, 2019 | 2.895 | 2.895 | 2.744 | 2.810 | 4,101 | -0.01(-0.28%) |
Oct 16, 2019 | 2.850 | 2.860 | 2.780 | 2.818 | 33,137 | -0.02(-0.78%) |
Oct 15, 2019 | 2.880 | 2.977 | 2.840 | 2.840 | 6,226 | -0.06(-2.07%) |
Oct 14, 2019 | 2.900 | 2.973 | 2.900 | 2.900 | 2,080 | -0.03(-1.02%) |
Oct 11, 2019 | 2.900 | 2.980 | 2.900 | 2.930 | 3,800 | +0.02(+0.69%) |
Oct 10, 2019 | 2.800 | 3.030 | 2.800 | 2.910 | 2,083 | -0.06(-2.18%) |
Oct 09, 2019 | 2.999 | 3.000 | 2.970 | 2.975 | 6,795 | -0.02(-0.50%) |
Oct 08, 2019 | 2.920 | 2.999 | 2.900 | 2.990 | 12,677 | +0.09(+3.10%) |
Oct 07, 2019 | 2.970 | 2.970 | 2.840 | 2.900 | 13,035 | -0.02(-0.68%) |
Oct 04, 2019 | 2.980 | 2.990 | 2.905 | 2.920 | 6,000 | +0.00(+0.00%) |
Oct 03, 2019 | 2.820 | 2.920 | 2.800 | 2.920 | 2,603 | +0.12(+4.29%) |
Oct 02, 2019 | 2.670 | 2.870 | 2.670 | 2.800 | 19,063 | -0.12(-3.95%) |
Oct 01, 2019 | 2.920 | 2.980 | 2.860 | 2.915 | 4,266 | -0.08(-2.51%) |
Sep 30, 2019 | 2.840 | 2.990 | 2.840 | 2.990 | 2,367 | +0.14(+4.91%) |
Sep 27, 2019 | 2.890 | 2.933 | 2.850 | 2.850 | 12,900 | -0.06(-2.06%) |
Sep 26, 2019 | 2.910 | 2.945 | 2.910 | 2.910 | 13,006 | +0.00(+0.00%) |
Sep 25, 2019 | 2.850 | 2.975 | 2.850 | 2.910 | 12,099 | +0.01(+0.34%) |
Sep 24, 2019 | 2.960 | 2.995 | 2.860 | 2.900 | 5,182 | -0.06(-2.03%) |
Sep 23, 2019 | 2.940 | 3.200 | 2.930 | 2.960 | 49,674 | +0.05(+1.72%) |
Sep 20, 2019 | 2.800 | 3.050 | 2.800 | 2.910 | 66,800 | +0.16(+5.82%) |
Sep 19, 2019 | 2.710 | 2.780 | 2.700 | 2.750 | 7,818 | +0.02(+0.73%) |
Sep 18, 2019 | 2.750 | 2.820 | 2.730 | 2.730 | 6,983 | -0.06(-2.15%) |
Sep 17, 2019 | 2.760 | 2.843 | 2.750 | 2.790 | 6,661 | +0.02(+0.72%) |
Sep 16, 2019 | 2.854 | 2.872 | 2.770 | 2.770 | 10,511 | -0.11(-3.82%) |
Sep 13, 2019 | 2.860 | 2.890 | 2.800 | 2.880 | 10,000 | +0.05(+1.77%) |
Sep 12, 2019 | 2.840 | 2.950 | 2.830 | 2.830 | 9,563 | +0.01(+0.35%) |
Sep 11, 2019 | 2.914 | 2.914 | 2.820 | 2.820 | 2,371 | -0.12(-3.94%) |
Sep 10, 2019 | 2.914 | 2.990 | 2.900 | 2.936 | 4,526 | +0.04(+1.37%) |
Sep 09, 2019 | 2.925 | 2.960 | 2.860 | 2.896 | 2,184 | -0.02(-0.83%) |
Sep 06, 2019 | 2.890 | 2.942 | 2.860 | 2.920 | 6,000 | +0.02(+0.67%) |
Sep 05, 2019 | 2.970 | 2.970 | 2.901 | 2.901 | 3,110 | -0.03(-1.01%) |
Sep 04, 2019 | 3.000 | 3.020 | 2.890 | 2.930 | 4,506 | -0.03(-1.01%) |