Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.390 | 3.412 | 3.150 | 3.150 | 97,000 | -0.50(-13.70%) |
Nov 27, 2019 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.20(+5.82%) |
Nov 26, 2019 | 3.640 | 3.640 | 3.449 | 3.449 | 1,309 | +0.11(+3.27%) |
Nov 25, 2019 | 3.300 | 3.589 | 3.300 | 3.340 | 15,774 | +0.04(+1.21%) |
Nov 22, 2019 | 3.280 | 3.430 | 3.280 | 3.300 | 9,100 | +0.02(+0.61%) |
Nov 21, 2019 | 3.340 | 3.460 | 3.170 | 3.280 | 23,223 | -0.19(-5.48%) |
Nov 20, 2019 | 3.520 | 3.690 | 3.460 | 3.470 | 23,763 | -0.22(-5.96%) |
Nov 19, 2019 | 3.850 | 3.880 | 3.570 | 3.690 | 49,523 | -0.06(-1.60%) |
Nov 18, 2019 | 3.450 | 3.850 | 3.450 | 3.750 | 117,203 | +0.21(+5.93%) |
Nov 15, 2019 | 3.371 | 3.679 | 3.190 | 3.540 | 50,200 | +0.25(+7.60%) |
Nov 14, 2019 | 3.380 | 3.630 | 3.080 | 3.290 | 18,119 | -0.31(-8.61%) |
Nov 13, 2019 | 3.660 | 3.660 | 3.300 | 3.600 | 31,632 | -0.06(-1.64%) |
Nov 12, 2019 | 2.880 | 3.660 | 2.880 | 3.660 | 106,301 | +0.65(+21.59%) |
Nov 11, 2019 | 2.767 | 3.010 | 2.755 | 3.010 | 16,274 | +0.00(+0.00%) |
Nov 08, 2019 | 2.630 | 3.010 | 2.630 | 3.010 | 18,500 | +0.38(+14.45%) |
Nov 07, 2019 | 2.850 | 2.850 | 2.600 | 2.630 | 6,401 | -0.12(-4.37%) |
Nov 06, 2019 | 3.010 | 3.010 | 2.600 | 2.750 | 6,336 | +0.01(+0.37%) |
Nov 05, 2019 | 2.850 | 2.920 | 2.720 | 2.740 | 15,055 | -0.11(-3.86%) |
Nov 04, 2019 | 2.850 | 2.876 | 2.795 | 2.850 | 20,836 | -0.03(-1.04%) |
Nov 01, 2019 | 2.860 | 2.900 | 2.830 | 2.880 | 6,500 | +0.01(+0.35%) |
Oct 31, 2019 | 2.860 | 2.950 | 2.802 | 2.870 | 6,483 | -0.03(-1.03%) |
Oct 30, 2019 | 2.910 | 2.990 | 2.835 | 2.900 | 29,656 | -0.05(-1.69%) |
Oct 29, 2019 | 3.040 | 3.040 | 2.850 | 2.950 | 47,312 | -0.12(-3.91%) |
Oct 28, 2019 | 3.090 | 3.090 | 3.055 | 3.070 | 3,769 | +0.07(+2.33%) |
Oct 25, 2019 | 2.900 | 3.150 | 2.900 | 3.000 | 47,800 | +0.08(+2.76%) |
Oct 24, 2019 | 2.980 | 2.980 | 2.900 | 2.920 | 33,774 | -0.10(-3.33%) |
Oct 23, 2019 | 2.970 | 3.020 | 2.910 | 3.020 | 17,914 | +0.12(+4.14%) |
Oct 22, 2019 | 2.880 | 3.140 | 2.850 | 2.900 | 41,755 | +0.01(+0.35%) |
Oct 21, 2019 | 2.600 | 3.070 | 2.600 | 2.890 | 124,890 | +0.27(+10.31%) |
Oct 18, 2019 | 2.590 | 2.630 | 2.580 | 2.620 | 13,200 | +0.02(+0.77%) |
Oct 17, 2019 | 2.410 | 2.650 | 2.340 | 2.600 | 81,914 | +0.20(+8.21%) |
Oct 16, 2019 | 2.139 | 2.500 | 2.016 | 2.403 | 43,072 | +0.28(+13.33%) |
Oct 15, 2019 | 2.200 | 2.200 | 2.050 | 2.120 | 55,702 | -0.05(-2.30%) |
Oct 14, 2019 | 1.840 | 2.450 | 1.840 | 2.170 | 84,980 | +0.33(+17.93%) |
Oct 11, 2019 | 1.820 | 1.919 | 1.820 | 1.840 | 23,100 | +0.04(+2.22%) |
Oct 10, 2019 | 1.880 | 1.890 | 1.720 | 1.800 | 64,604 | -0.05(-2.70%) |
Oct 09, 2019 | 1.880 | 1.880 | 1.770 | 1.850 | 16,430 | -0.06(-3.14%) |
Oct 08, 2019 | 2.060 | 2.076 | 1.700 | 1.910 | 68,789 | -0.14(-6.83%) |
Oct 07, 2019 | 2.650 | 2.680 | 2.050 | 2.050 | 85,230 | -0.26(-11.26%) |
Oct 04, 2019 | 2.460 | 2.640 | 2.080 | 2.310 | 73,800 | -0.04(-1.70%) |
Oct 03, 2019 | 2.220 | 2.400 | 2.100 | 2.350 | 74,880 | +0.15(+6.82%) |
Oct 02, 2019 | 2.090 | 2.495 | 2.060 | 2.200 | 37,440 | +0.05(+2.33%) |
Oct 01, 2019 | 2.150 | 2.170 | 2.150 | 2.150 | 4,033 | +0.08(+3.86%) |
Sep 30, 2019 | 2.120 | 2.170 | 2.020 | 2.070 | 12,823 | -0.08(-3.72%) |
Sep 27, 2019 | 2.130 | 2.190 | 2.124 | 2.150 | 6,900 | -0.01(-0.46%) |
Sep 26, 2019 | 2.310 | 2.330 | 2.000 | 2.160 | 128,482 | -0.15(-6.49%) |
Sep 25, 2019 | 2.410 | 2.487 | 2.310 | 2.310 | 49,639 | -0.09(-3.75%) |
Sep 24, 2019 | 2.660 | 2.710 | 2.400 | 2.400 | 78,832 | -0.11(-4.38%) |
Sep 23, 2019 | 2.730 | 2.730 | 2.510 | 2.510 | 38,678 | -0.24(-8.73%) |
Sep 20, 2019 | 2.670 | 2.759 | 2.610 | 2.750 | 13,200 | -0.08(-2.83%) |
Sep 19, 2019 | 2.810 | 2.880 | 2.700 | 2.830 | 48,902 | +0.08(+2.91%) |
Sep 18, 2019 | 2.790 | 2.860 | 2.750 | 2.750 | 20,727 | -0.03(-1.08%) |
Sep 17, 2019 | 2.880 | 2.880 | 2.780 | 2.780 | 23,991 | -0.06(-2.11%) |
Sep 16, 2019 | 2.930 | 2.940 | 2.840 | 2.840 | 8,292 | -0.05(-1.73%) |
Sep 13, 2019 | 2.830 | 2.978 | 2.830 | 2.890 | 21,900 | -0.06(-2.03%) |
Sep 12, 2019 | 2.780 | 3.020 | 2.690 | 2.950 | 41,651 | +0.25(+9.26%) |
Sep 11, 2019 | 2.770 | 2.792 | 2.700 | 2.700 | 11,601 | -0.08(-2.88%) |
Sep 10, 2019 | 2.780 | 2.800 | 2.740 | 2.780 | 8,379 | -0.01(-0.36%) |
Sep 09, 2019 | 2.680 | 2.812 | 2.662 | 2.790 | 7,135 | -0.06(-2.11%) |
Sep 06, 2019 | 2.900 | 2.930 | 2.698 | 2.850 | 53,600 | -0.09(-3.06%) |
Sep 05, 2019 | 2.880 | 3.015 | 2.880 | 2.940 | 23,397 | +0.07(+2.44%) |
Sep 04, 2019 | 2.850 | 3.100 | 2.850 | 2.870 | 32,523 | -0.15(-4.97%) |