Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.823 | 2.823 | 2.716 | 2.800 | 465,321 | +0.04(+1.63%) |
Nov 27, 2019 | 2.853 | 2.853 | 2.718 | 2.756 | 856,192 | -0.08(-2.89%) |
Nov 26, 2019 | 2.927 | 2.942 | 2.811 | 2.838 | 1,102,080 | -0.13(-4.28%) |
Nov 25, 2019 | 2.987 | 3.017 | 2.950 | 2.965 | 578,761 | -0.02(-0.75%) |
Nov 22, 2019 | 2.913 | 2.995 | 2.913 | 2.987 | 1,304,641 | +0.06(+2.04%) |
Nov 21, 2019 | 2.927 | 2.972 | 2.927 | 2.927 | 1,059,077 | -0.01(-0.51%) |
Nov 20, 2019 | 2.935 | 2.987 | 2.890 | 2.942 | 592,400 | -0.03(-1.00%) |
Nov 19, 2019 | 3.002 | 3.039 | 2.927 | 2.972 | 550,910 | -0.05(-1.73%) |
Nov 18, 2019 | 3.122 | 3.166 | 2.980 | 3.025 | 547,849 | -0.12(-3.80%) |
Nov 15, 2019 | 2.800 | 3.151 | 2.800 | 3.144 | 1,141,411 | +0.41(+15.03%) |
Nov 14, 2019 | 2.771 | 2.782 | 2.733 | 2.733 | 975,836 | -0.04(-1.61%) |
Nov 13, 2019 | 2.808 | 2.868 | 2.674 | 2.778 | 1,667,278 | -0.08(-2.87%) |
Nov 12, 2019 | 2.748 | 2.890 | 2.681 | 2.860 | 1,083,530 | -0.06(-2.05%) |
Nov 11, 2019 | 2.927 | 3.054 | 2.898 | 2.920 | 644,174 | -0.04(-1.51%) |
Nov 08, 2019 | 3.084 | 3.084 | 2.927 | 2.965 | 553,029 | -0.09(-2.93%) |
Nov 07, 2019 | 3.047 | 3.084 | 2.977 | 3.054 | 560,160 | +0.10(+3.28%) |
Nov 06, 2019 | 2.935 | 3.017 | 2.853 | 2.957 | 851,145 | +0.04(+1.28%) |
Nov 05, 2019 | 3.062 | 3.062 | 2.886 | 2.920 | 1,079,308 | -0.16(-5.33%) |
Nov 04, 2019 | 3.151 | 3.159 | 3.032 | 3.084 | 471,141 | -0.07(-2.13%) |
Nov 01, 2019 | 3.099 | 3.181 | 3.084 | 3.151 | 544,861 | +0.05(+1.69%) |
Oct 31, 2019 | 3.174 | 3.286 | 3.092 | 3.099 | 323,569 | -0.07(-2.35%) |
Oct 30, 2019 | 3.151 | 3.181 | 3.036 | 3.174 | 287,564 | -0.01(-0.23%) |
Oct 29, 2019 | 3.219 | 3.219 | 3.166 | 3.181 | 174,097 | -0.05(-1.62%) |
Oct 28, 2019 | 3.181 | 3.278 | 3.166 | 3.234 | 144,991 | +0.05(+1.64%) |
Oct 25, 2019 | 3.211 | 3.271 | 3.159 | 3.181 | 322,578 | -0.05(-1.62%) |
Oct 24, 2019 | 3.166 | 3.293 | 3.107 | 3.234 | 450,588 | +0.10(+3.10%) |
Oct 23, 2019 | 3.278 | 3.290 | 3.122 | 3.137 | 365,718 | -0.14(-4.33%) |
Oct 22, 2019 | 3.323 | 3.338 | 3.211 | 3.278 | 457,790 | -0.05(-1.57%) |
Oct 21, 2019 | 3.540 | 3.585 | 3.320 | 3.331 | 439,887 | -0.37(-9.90%) |
Oct 18, 2019 | 3.682 | 3.756 | 3.667 | 3.697 | 390,870 | -0.01(-0.20%) |
Oct 17, 2019 | 3.600 | 3.719 | 3.600 | 3.704 | 257,519 | +0.09(+2.48%) |
Oct 16, 2019 | 3.570 | 3.637 | 3.525 | 3.614 | 366,811 | +0.06(+1.68%) |
Oct 15, 2019 | 3.495 | 3.570 | 3.495 | 3.555 | 295,994 | +0.07(+1.93%) |
Oct 14, 2019 | 3.368 | 3.540 | 3.368 | 3.488 | 353,502 | +0.08(+2.41%) |
Oct 11, 2019 | 3.376 | 3.428 | 3.363 | 3.405 | 374,667 | +0.04(+1.33%) |
Oct 10, 2019 | 3.308 | 3.383 | 3.293 | 3.361 | 317,996 | +0.05(+1.58%) |
Oct 09, 2019 | 3.301 | 3.338 | 3.301 | 3.308 | 169,012 | +0.00(+0.00%) |
Oct 08, 2019 | 3.361 | 3.361 | 3.293 | 3.308 | 284,033 | -0.07(-1.99%) |
Oct 07, 2019 | 3.331 | 3.376 | 3.271 | 3.376 | 434,820 | +0.06(+1.80%) |
Oct 04, 2019 | 3.301 | 3.361 | 3.234 | 3.316 | 316,686 | +0.04(+1.14%) |
Oct 03, 2019 | 3.226 | 3.293 | 3.215 | 3.278 | 269,344 | +0.05(+1.62%) |
Oct 02, 2019 | 3.234 | 3.241 | 3.155 | 3.226 | 251,210 | -0.02(-0.69%) |
Oct 01, 2019 | 3.144 | 3.286 | 3.144 | 3.249 | 348,009 | +0.10(+3.33%) |
Sep 30, 2019 | 3.174 | 3.234 | 3.054 | 3.144 | 3,011,581 | -0.01(-0.24%) |
Sep 27, 2019 | 3.189 | 3.297 | 3.151 | 3.151 | 1,088,652 | -0.04(-1.17%) |
Sep 26, 2019 | 3.181 | 3.256 | 3.114 | 3.189 | 696,081 | -0.01(-0.23%) |
Sep 25, 2019 | 3.144 | 3.204 | 3.130 | 3.196 | 312,064 | +0.01(+0.47%) |
Sep 24, 2019 | 3.263 | 3.293 | 3.181 | 3.181 | 882,858 | -0.07(-2.29%) |
Sep 23, 2019 | 3.316 | 3.316 | 3.249 | 3.256 | 494,858 | -0.09(-2.68%) |
Sep 20, 2019 | 3.338 | 3.368 | 3.286 | 3.346 | 278,389 | +0.01(+0.22%) |
Sep 19, 2019 | 3.323 | 3.405 | 3.312 | 3.338 | 152,049 | +0.01(+0.45%) |
Sep 18, 2019 | 3.383 | 3.383 | 3.308 | 3.323 | 92,799 | -0.04(-1.33%) |
Sep 17, 2019 | 3.361 | 3.376 | 3.338 | 3.368 | 121,879 | -0.01(-0.44%) |
Sep 16, 2019 | 3.323 | 3.405 | 3.323 | 3.383 | 183,102 | +0.04(+1.12%) |
Sep 13, 2019 | 3.316 | 3.390 | 3.308 | 3.346 | 368,240 | +0.01(+0.22%) |
Sep 12, 2019 | 3.331 | 3.390 | 3.308 | 3.338 | 307,701 | -0.01(-0.22%) |
Sep 11, 2019 | 3.256 | 3.361 | 3.211 | 3.346 | 291,181 | +0.07(+2.28%) |
Sep 10, 2019 | 3.189 | 3.271 | 3.166 | 3.271 | 243,576 | +0.06(+1.86%) |
Sep 09, 2019 | 3.219 | 3.219 | 3.148 | 3.211 | 222,920 | +0.01(+0.23%) |
Sep 06, 2019 | 3.166 | 3.256 | 3.144 | 3.204 | 336,370 | +0.01(+0.47%) |
Sep 05, 2019 | 3.189 | 3.263 | 3.129 | 3.189 | 201,033 | +0.06(+1.91%) |
Sep 04, 2019 | 3.092 | 3.166 | 3.092 | 3.129 | 239,844 | +0.04(+1.45%) |