Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.990 | 3.990 | 3.730 | 3.900 | 6,699,500 | -0.10(-2.50%) |
Nov 27, 2019 | 3.990 | 4.040 | 3.920 | 4.000 | 13,580,000 | +0.10(+2.56%) |
Nov 26, 2019 | 3.730 | 3.910 | 3.670 | 3.900 | 13,586,948 | +0.20(+5.41%) |
Nov 25, 2019 | 3.470 | 3.810 | 3.420 | 3.700 | 17,256,432 | +0.32(+9.47%) |
Nov 22, 2019 | 3.470 | 3.480 | 3.325 | 3.380 | 5,190,500 | +0.01(+0.30%) |
Nov 21, 2019 | 3.490 | 3.520 | 3.300 | 3.370 | 6,162,186 | -0.11(-3.16%) |
Nov 20, 2019 | 3.410 | 3.590 | 3.330 | 3.480 | 7,831,357 | +0.09(+2.65%) |
Nov 19, 2019 | 3.670 | 3.690 | 3.290 | 3.390 | 18,437,520 | -0.36(-9.60%) |
Nov 18, 2019 | 3.560 | 3.770 | 3.520 | 3.750 | 13,490,524 | +0.26(+7.45%) |
Nov 15, 2019 | 3.430 | 3.610 | 3.360 | 3.490 | 13,274,200 | +0.07(+2.05%) |
Nov 14, 2019 | 3.620 | 3.650 | 3.240 | 3.420 | 19,019,448 | +0.04(+1.18%) |
Nov 13, 2019 | 3.160 | 3.440 | 3.150 | 3.380 | 18,405,868 | +0.31(+10.10%) |
Nov 12, 2019 | 3.020 | 3.190 | 2.980 | 3.070 | 15,591,162 | +0.13(+4.42%) |
Nov 11, 2019 | 2.810 | 2.960 | 2.770 | 2.940 | 11,737,984 | +0.21(+7.69%) |
Nov 08, 2019 | 2.650 | 2.740 | 2.620 | 2.730 | 2,338,600 | +0.07(+2.63%) |
Nov 07, 2019 | 2.720 | 2.760 | 2.550 | 2.660 | 7,741,095 | -0.19(-6.67%) |
Nov 06, 2019 | 2.800 | 2.850 | 2.730 | 2.850 | 5,765,839 | +0.08(+2.89%) |
Nov 05, 2019 | 2.810 | 2.830 | 2.700 | 2.770 | 3,986,295 | -0.02(-0.72%) |
Nov 04, 2019 | 2.840 | 2.920 | 2.760 | 2.790 | 5,831,787 | +0.01(+0.36%) |
Nov 01, 2019 | 2.700 | 2.820 | 2.700 | 2.780 | 4,398,800 | +0.13(+4.91%) |
Oct 31, 2019 | 2.660 | 2.680 | 2.550 | 2.650 | 4,022,815 | -0.02(-0.75%) |
Oct 30, 2019 | 2.760 | 2.770 | 2.600 | 2.670 | 5,163,034 | -0.08(-2.91%) |
Oct 29, 2019 | 2.920 | 2.950 | 2.720 | 2.750 | 12,564,571 | -0.17(-5.82%) |
Oct 28, 2019 | 3.000 | 3.020 | 2.910 | 2.920 | 4,249,074 | -0.06(-2.01%) |
Oct 25, 2019 | 3.050 | 3.050 | 2.960 | 2.980 | 3,251,800 | -0.07(-2.30%) |
Oct 24, 2019 | 3.000 | 3.050 | 2.990 | 3.050 | 4,344,105 | +0.08(+2.69%) |
Oct 23, 2019 | 2.900 | 3.000 | 2.890 | 2.970 | 3,312,045 | +0.07(+2.41%) |
Oct 22, 2019 | 2.950 | 3.000 | 2.820 | 2.900 | 3,834,726 | -0.02(-0.68%) |
Oct 21, 2019 | 3.120 | 3.140 | 2.900 | 2.920 | 8,852,774 | -0.12(-3.95%) |
Oct 18, 2019 | 2.960 | 3.050 | 2.940 | 3.040 | 12,741,500 | +0.10(+3.40%) |
Oct 17, 2019 | 2.830 | 3.000 | 2.800 | 2.940 | 8,808,105 | +0.14(+5.00%) |
Oct 16, 2019 | 2.770 | 2.840 | 2.760 | 2.800 | 3,755,049 | +0.02(+0.72%) |
Oct 15, 2019 | 2.740 | 2.790 | 2.690 | 2.780 | 3,580,027 | +0.03(+1.09%) |
Oct 14, 2019 | 2.690 | 2.780 | 2.690 | 2.750 | 5,350,645 | +0.08(+2.80%) |
Oct 11, 2019 | 2.720 | 2.770 | 2.670 | 2.675 | 3,300,600 | -0.02(-0.56%) |
Oct 10, 2019 | 2.670 | 2.710 | 2.650 | 2.690 | 1,872,723 | +0.03(+1.13%) |
Oct 09, 2019 | 2.680 | 2.700 | 2.600 | 2.660 | 2,989,819 | +0.03(+1.14%) |
Oct 08, 2019 | 2.540 | 2.720 | 2.540 | 2.630 | 5,254,199 | +0.09(+3.54%) |
Oct 07, 2019 | 2.450 | 2.550 | 2.430 | 2.540 | 2,935,101 | +0.09(+3.67%) |
Oct 04, 2019 | 2.420 | 2.450 | 2.370 | 2.450 | 1,967,500 | +0.07(+2.94%) |
Oct 03, 2019 | 2.400 | 2.420 | 2.320 | 2.380 | 2,847,073 | -0.03(-1.24%) |
Oct 02, 2019 | 2.480 | 2.520 | 2.350 | 2.410 | 5,560,344 | -0.10(-3.98%) |
Oct 01, 2019 | 2.650 | 2.650 | 2.490 | 2.510 | 2,836,621 | -0.12(-4.56%) |
Sep 30, 2019 | 2.600 | 2.650 | 2.550 | 2.630 | 2,667,236 | +0.04(+1.54%) |
Sep 27, 2019 | 2.650 | 2.670 | 2.550 | 2.590 | 3,511,900 | -0.06(-2.26%) |
Sep 26, 2019 | 2.690 | 2.700 | 2.620 | 2.650 | 2,245,933 | -0.05(-1.85%) |
Sep 25, 2019 | 2.690 | 2.700 | 2.510 | 2.700 | 5,452,177 | -0.02(-0.74%) |
Sep 24, 2019 | 2.820 | 2.820 | 2.670 | 2.720 | 4,094,691 | -0.08(-2.86%) |
Sep 23, 2019 | 2.840 | 2.850 | 2.730 | 2.800 | 3,465,920 | +0.00(+0.00%) |
Sep 20, 2019 | 2.840 | 2.875 | 2.750 | 2.800 | 6,495,000 | -0.01(-0.36%) |
Sep 19, 2019 | 2.870 | 2.940 | 2.800 | 2.810 | 7,711,328 | -0.01(-0.35%) |
Sep 18, 2019 | 2.850 | 2.910 | 2.750 | 2.820 | 11,712,009 | +0.10(+3.68%) |
Sep 17, 2019 | 2.740 | 2.780 | 2.600 | 2.720 | 5,678,332 | -0.04(-1.45%) |
Sep 16, 2019 | 2.730 | 2.850 | 2.680 | 2.760 | 8,092,531 | +0.11(+4.15%) |
Sep 13, 2019 | 2.550 | 2.700 | 2.500 | 2.650 | 7,700,200 | +0.10(+3.92%) |
Sep 12, 2019 | 2.500 | 2.550 | 2.440 | 2.550 | 2,804,809 | +0.05(+2.00%) |
Sep 11, 2019 | 2.470 | 2.550 | 2.450 | 2.500 | 4,274,251 | +0.05(+2.04%) |
Sep 10, 2019 | 2.370 | 2.500 | 2.350 | 2.450 | 5,230,237 | +0.12(+5.15%) |
Sep 09, 2019 | 2.290 | 2.370 | 2.260 | 2.330 | 4,265,805 | +0.07(+3.10%) |
Sep 06, 2019 | 2.190 | 2.290 | 2.170 | 2.260 | 3,064,900 | +0.09(+4.15%) |
Sep 05, 2019 | 2.180 | 2.220 | 2.160 | 2.170 | 2,076,079 | +0.02(+0.93%) |
Sep 04, 2019 | 2.150 | 2.180 | 2.130 | 2.150 | 1,330,126 | +0.05(+2.38%) |