Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.480 | 3.490 | 3.470 | 3.490 | 1,068,600 | +0.00(+0.00%) |
Nov 27, 2019 | 3.490 | 3.495 | 3.480 | 3.490 | 895,900 | +0.00(+0.00%) |
Nov 26, 2019 | 3.490 | 3.490 | 3.470 | 3.490 | 1,312,454 | +0.00(+0.00%) |
Nov 25, 2019 | 3.480 | 3.500 | 3.470 | 3.490 | 4,075,523 | +0.02(+0.58%) |
Nov 22, 2019 | 3.480 | 3.490 | 3.470 | 3.470 | 1,547,800 | -0.01(-0.29%) |
Nov 21, 2019 | 3.470 | 3.490 | 3.470 | 3.480 | 1,821,493 | +0.00(+0.00%) |
Nov 20, 2019 | 3.470 | 3.490 | 3.470 | 3.480 | 792,551 | +0.00(+0.00%) |
Nov 19, 2019 | 3.480 | 3.480 | 3.470 | 3.480 | 2,163,466 | +0.01(+0.29%) |
Nov 18, 2019 | 3.480 | 3.485 | 3.460 | 3.470 | 1,905,938 | -0.01(-0.29%) |
Nov 15, 2019 | 3.470 | 3.480 | 3.460 | 3.480 | 3,153,800 | +0.02(+0.58%) |
Nov 14, 2019 | 3.470 | 3.510 | 3.460 | 3.460 | 7,194,793 | -0.02(-0.57%) |
Nov 13, 2019 | 3.460 | 3.480 | 3.460 | 3.480 | 4,676,646 | +0.01(+0.29%) |
Nov 12, 2019 | 3.460 | 3.480 | 3.440 | 3.470 | 15,067,847 | +0.66(+23.49%) |
Nov 11, 2019 | 2.770 | 2.920 | 2.750 | 2.810 | 240,304 | -0.04(-1.40%) |
Nov 08, 2019 | 2.840 | 2.930 | 2.790 | 2.850 | 294,800 | +0.06(+2.15%) |
Nov 07, 2019 | 2.750 | 2.880 | 2.690 | 2.790 | 307,818 | +0.09(+3.33%) |
Nov 06, 2019 | 2.600 | 2.710 | 2.550 | 2.700 | 170,517 | +0.10(+3.85%) |
Nov 05, 2019 | 2.710 | 2.790 | 2.548 | 2.600 | 299,450 | -0.09(-3.35%) |
Nov 04, 2019 | 2.690 | 2.780 | 2.650 | 2.690 | 538,236 | +0.07(+2.67%) |
Nov 01, 2019 | 2.260 | 2.690 | 2.250 | 2.620 | 651,000 | +0.36(+15.93%) |
Oct 31, 2019 | 2.430 | 2.480 | 2.220 | 2.260 | 363,252 | -0.19(-7.76%) |
Oct 30, 2019 | 2.220 | 2.460 | 2.160 | 2.450 | 569,715 | +0.20(+8.89%) |
Oct 29, 2019 | 2.030 | 2.310 | 1.990 | 2.250 | 761,905 | +0.24(+11.94%) |
Oct 28, 2019 | 1.980 | 2.080 | 1.980 | 2.010 | 149,610 | +0.03(+1.52%) |
Oct 25, 2019 | 2.000 | 2.030 | 1.970 | 1.980 | 119,000 | -0.02(-1.00%) |
Oct 24, 2019 | 2.050 | 2.050 | 1.970 | 2.000 | 93,770 | -0.01(-0.50%) |
Oct 23, 2019 | 2.080 | 2.080 | 2.000 | 2.010 | 91,035 | -0.04(-1.95%) |
Oct 22, 2019 | 2.130 | 2.130 | 2.050 | 2.050 | 77,772 | -0.09(-4.21%) |
Oct 21, 2019 | 2.120 | 2.190 | 2.070 | 2.140 | 246,375 | +0.05(+2.39%) |
Oct 18, 2019 | 2.060 | 2.120 | 2.030 | 2.090 | 154,400 | -0.02(-0.95%) |
Oct 17, 2019 | 2.080 | 2.140 | 2.070 | 2.110 | 115,649 | +0.03(+1.44%) |
Oct 16, 2019 | 2.070 | 2.110 | 2.065 | 2.080 | 88,203 | -0.02(-0.95%) |
Oct 15, 2019 | 2.100 | 2.170 | 2.070 | 2.100 | 96,631 | +0.00(+0.00%) |
Oct 14, 2019 | 2.110 | 2.120 | 2.040 | 2.100 | 142,688 | -0.03(-1.41%) |
Oct 11, 2019 | 2.080 | 2.250 | 2.050 | 2.130 | 320,300 | +0.11(+5.45%) |
Oct 10, 2019 | 2.060 | 2.100 | 1.980 | 2.020 | 192,869 | +0.00(+0.00%) |
Oct 09, 2019 | 2.060 | 2.110 | 2.020 | 2.020 | 175,204 | -0.02(-0.98%) |
Oct 08, 2019 | 2.100 | 2.100 | 2.010 | 2.040 | 110,675 | -0.06(-2.86%) |
Oct 07, 2019 | 2.120 | 2.160 | 2.050 | 2.100 | 107,361 | -0.01(-0.47%) |
Oct 04, 2019 | 2.070 | 2.120 | 2.040 | 2.110 | 109,000 | +0.03(+1.44%) |
Oct 03, 2019 | 2.140 | 2.140 | 1.980 | 2.080 | 298,317 | -0.03(-1.42%) |
Oct 02, 2019 | 2.140 | 2.200 | 2.100 | 2.110 | 157,118 | -0.04(-1.86%) |
Oct 01, 2019 | 2.400 | 2.440 | 2.130 | 2.150 | 166,183 | -0.22(-9.28%) |
Sep 30, 2019 | 2.320 | 2.400 | 2.280 | 2.370 | 253,949 | +0.10(+4.41%) |
Sep 27, 2019 | 2.240 | 2.290 | 2.230 | 2.270 | 232,900 | +0.02(+0.89%) |
Sep 26, 2019 | 2.270 | 2.300 | 2.200 | 2.250 | 148,424 | -0.02(-0.88%) |
Sep 25, 2019 | 2.190 | 2.300 | 2.181 | 2.270 | 256,764 | +0.09(+4.13%) |
Sep 24, 2019 | 2.420 | 2.420 | 2.160 | 2.180 | 361,195 | -0.21(-8.79%) |
Sep 23, 2019 | 2.410 | 2.450 | 2.350 | 2.390 | 96,929 | -0.06(-2.45%) |
Sep 20, 2019 | 2.330 | 2.480 | 2.330 | 2.450 | 595,100 | +0.05(+2.08%) |
Sep 19, 2019 | 2.460 | 2.540 | 2.400 | 2.400 | 150,770 | -0.07(-2.83%) |
Sep 18, 2019 | 2.520 | 2.540 | 2.380 | 2.470 | 244,008 | -0.03(-1.20%) |
Sep 17, 2019 | 2.540 | 2.570 | 2.470 | 2.500 | 158,490 | -0.09(-3.47%) |
Sep 16, 2019 | 2.540 | 2.700 | 2.520 | 2.590 | 200,360 | -0.02(-0.77%) |
Sep 13, 2019 | 2.660 | 2.660 | 2.490 | 2.610 | 272,000 | +0.00(+0.00%) |
Sep 12, 2019 | 2.500 | 2.690 | 2.440 | 2.610 | 470,581 | +0.13(+5.24%) |
Sep 11, 2019 | 2.330 | 2.500 | 2.240 | 2.480 | 386,464 | +0.21(+9.25%) |
Sep 10, 2019 | 2.250 | 2.350 | 2.210 | 2.270 | 196,259 | +0.02(+0.89%) |
Sep 09, 2019 | 2.100 | 2.285 | 2.090 | 2.250 | 334,643 | +0.15(+7.14%) |
Sep 06, 2019 | 2.100 | 2.170 | 2.040 | 2.100 | 234,300 | +0.01(+0.48%) |
Sep 05, 2019 | 1.980 | 2.100 | 1.950 | 2.090 | 277,883 | +0.15(+7.73%) |
Sep 04, 2019 | 1.860 | 1.960 | 1.850 | 1.940 | 176,987 | +0.09(+4.86%) |