Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.470 | 3.650 | 3.350 | 3.400 | 1,365,700 | -0.07(-2.02%) |
Nov 27, 2019 | 3.080 | 3.550 | 3.080 | 3.470 | 2,454,400 | +0.39(+12.66%) |
Nov 26, 2019 | 2.950 | 3.380 | 2.800 | 3.080 | 8,254,161 | +0.43(+16.23%) |
Nov 25, 2019 | 2.610 | 2.680 | 2.610 | 2.650 | 907,552 | +0.04(+1.53%) |
Nov 22, 2019 | 2.580 | 2.690 | 2.570 | 2.610 | 156,700 | +0.01(+0.38%) |
Nov 21, 2019 | 2.590 | 2.810 | 2.550 | 2.600 | 331,372 | +0.02(+0.78%) |
Nov 20, 2019 | 2.620 | 2.660 | 2.430 | 2.580 | 278,847 | +0.00(+0.00%) |
Nov 19, 2019 | 2.370 | 2.620 | 2.360 | 2.580 | 376,254 | +0.25(+10.73%) |
Nov 18, 2019 | 2.330 | 2.380 | 2.280 | 2.330 | 290,907 | +0.01(+0.43%) |
Nov 15, 2019 | 2.350 | 2.390 | 2.260 | 2.320 | 214,800 | -0.03(-1.28%) |
Nov 14, 2019 | 2.390 | 2.440 | 2.320 | 2.350 | 251,507 | -0.05(-2.08%) |
Nov 13, 2019 | 2.500 | 2.511 | 2.360 | 2.400 | 409,476 | -0.14(-5.51%) |
Nov 12, 2019 | 2.630 | 2.650 | 2.520 | 2.540 | 234,942 | -0.09(-3.42%) |
Nov 11, 2019 | 2.740 | 2.770 | 2.570 | 2.630 | 319,953 | -0.15(-5.40%) |
Nov 08, 2019 | 2.600 | 2.840 | 2.450 | 2.780 | 1,236,600 | +0.04(+1.46%) |
Nov 07, 2019 | 3.100 | 3.100 | 2.570 | 2.740 | 4,690,997 | +0.15(+5.79%) |
Nov 06, 2019 | 2.710 | 2.770 | 2.560 | 2.590 | 998,418 | -0.08(-3.00%) |
Nov 05, 2019 | 2.800 | 2.800 | 2.630 | 2.670 | 183,539 | -0.10(-3.61%) |
Nov 04, 2019 | 2.900 | 2.900 | 2.730 | 2.770 | 237,651 | -0.04(-1.42%) |
Nov 01, 2019 | 2.660 | 2.870 | 2.660 | 2.810 | 270,600 | +0.16(+6.04%) |
Oct 31, 2019 | 2.720 | 2.850 | 2.640 | 2.650 | 460,979 | -0.04(-1.49%) |
Oct 30, 2019 | 2.600 | 2.740 | 2.570 | 2.690 | 324,412 | +0.12(+4.67%) |
Oct 29, 2019 | 2.570 | 2.650 | 2.503 | 2.570 | 218,679 | -0.04(-1.53%) |
Oct 28, 2019 | 2.450 | 2.640 | 2.410 | 2.610 | 492,131 | +0.14(+5.67%) |
Oct 25, 2019 | 2.270 | 2.480 | 2.250 | 2.470 | 351,300 | +0.19(+8.33%) |
Oct 24, 2019 | 2.360 | 2.370 | 2.260 | 2.280 | 107,132 | -0.09(-3.80%) |
Oct 23, 2019 | 2.290 | 2.430 | 2.261 | 2.370 | 246,877 | +0.08(+3.49%) |
Oct 22, 2019 | 2.370 | 2.430 | 2.270 | 2.290 | 208,837 | -0.03(-1.29%) |
Oct 21, 2019 | 2.210 | 2.360 | 2.210 | 2.320 | 274,528 | +0.12(+5.45%) |
Oct 18, 2019 | 2.310 | 2.340 | 2.180 | 2.200 | 500,700 | -0.15(-6.38%) |
Oct 17, 2019 | 2.400 | 2.410 | 2.300 | 2.350 | 165,495 | -0.02(-0.84%) |
Oct 16, 2019 | 2.520 | 2.680 | 2.350 | 2.370 | 411,915 | -0.17(-6.69%) |
Oct 15, 2019 | 2.360 | 2.580 | 2.270 | 2.540 | 635,544 | +0.20(+8.55%) |
Oct 14, 2019 | 2.330 | 2.380 | 2.250 | 2.340 | 145,584 | +0.02(+0.86%) |
Oct 11, 2019 | 2.350 | 2.440 | 2.300 | 2.320 | 257,100 | -0.02(-0.85%) |
Oct 10, 2019 | 2.300 | 2.360 | 2.260 | 2.340 | 160,507 | +0.05(+2.18%) |
Oct 09, 2019 | 2.400 | 2.400 | 2.260 | 2.290 | 241,797 | -0.02(-0.87%) |
Oct 08, 2019 | 2.270 | 2.370 | 2.170 | 2.310 | 360,228 | +0.04(+1.76%) |
Oct 07, 2019 | 2.320 | 2.400 | 2.230 | 2.270 | 268,978 | -0.08(-3.40%) |
Oct 04, 2019 | 2.370 | 2.420 | 2.320 | 2.350 | 163,600 | -0.02(-0.84%) |
Oct 03, 2019 | 2.320 | 2.400 | 2.260 | 2.370 | 118,818 | +0.04(+1.72%) |
Oct 02, 2019 | 2.330 | 2.390 | 2.216 | 2.330 | 437,861 | -0.04(-1.69%) |
Oct 01, 2019 | 2.490 | 2.540 | 2.350 | 2.370 | 474,423 | -0.10(-4.05%) |
Sep 30, 2019 | 2.520 | 2.540 | 2.430 | 2.470 | 383,999 | -0.06(-2.37%) |
Sep 27, 2019 | 2.570 | 2.680 | 2.510 | 2.530 | 293,400 | -0.06(-2.32%) |
Sep 26, 2019 | 2.640 | 2.710 | 2.540 | 2.590 | 239,083 | -0.08(-3.00%) |
Sep 25, 2019 | 2.670 | 2.710 | 2.590 | 2.670 | 339,054 | +0.00(+0.00%) |
Sep 24, 2019 | 2.820 | 2.850 | 2.660 | 2.670 | 465,740 | -0.14(-4.98%) |
Sep 23, 2019 | 2.900 | 2.910 | 2.800 | 2.810 | 149,311 | -0.09(-3.10%) |
Sep 20, 2019 | 2.860 | 2.920 | 2.790 | 2.900 | 314,300 | +0.04(+1.40%) |
Sep 19, 2019 | 2.910 | 2.920 | 2.800 | 2.860 | 268,853 | -0.04(-1.38%) |
Sep 18, 2019 | 2.920 | 2.920 | 2.770 | 2.900 | 555,906 | -0.01(-0.34%) |
Sep 17, 2019 | 3.080 | 3.080 | 2.910 | 2.910 | 233,355 | -0.17(-5.52%) |
Sep 16, 2019 | 3.040 | 3.120 | 3.020 | 3.080 | 229,752 | +0.06(+1.99%) |
Sep 13, 2019 | 3.030 | 3.090 | 2.950 | 3.020 | 281,400 | +0.00(+0.00%) |
Sep 12, 2019 | 3.090 | 3.140 | 2.960 | 3.020 | 311,683 | -0.07(-2.27%) |
Sep 11, 2019 | 3.100 | 3.190 | 3.040 | 3.090 | 378,456 | +0.04(+1.31%) |
Sep 10, 2019 | 2.950 | 3.120 | 2.900 | 3.050 | 605,464 | +0.12(+4.10%) |
Sep 09, 2019 | 2.950 | 2.960 | 2.880 | 2.930 | 129,418 | +0.00(+0.00%) |
Sep 06, 2019 | 2.830 | 3.020 | 2.770 | 2.930 | 718,000 | +0.16(+5.78%) |
Sep 05, 2019 | 2.880 | 2.900 | 2.760 | 2.770 | 492,897 | -0.10(-3.48%) |
Sep 04, 2019 | 2.870 | 2.960 | 2.800 | 2.870 | 469,336 | +0.05(+1.77%) |