Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.939 | 2.970 | 2.830 | 2.875 | 112,700 | -0.02(-0.52%) |
Nov 27, 2019 | 2.900 | 2.915 | 2.816 | 2.890 | 207,400 | +0.04(+1.26%) |
Nov 26, 2019 | 2.810 | 2.912 | 2.700 | 2.854 | 471,857 | +0.00(+0.14%) |
Nov 25, 2019 | 3.080 | 3.080 | 2.810 | 2.850 | 464,550 | -0.19(-6.25%) |
Nov 22, 2019 | 3.255 | 3.260 | 3.010 | 3.040 | 264,900 | -0.13(-4.10%) |
Nov 21, 2019 | 3.175 | 3.330 | 2.961 | 3.170 | 645,837 | +0.13(+4.27%) |
Nov 20, 2019 | 3.055 | 3.136 | 3.010 | 3.040 | 323,477 | -0.01(-0.33%) |
Nov 19, 2019 | 2.920 | 3.140 | 2.898 | 3.050 | 346,296 | +0.05(+1.67%) |
Nov 18, 2019 | 3.100 | 3.200 | 2.950 | 3.000 | 416,285 | -0.09(-2.91%) |
Nov 15, 2019 | 2.890 | 3.213 | 2.880 | 3.090 | 505,100 | +0.07(+2.32%) |
Nov 14, 2019 | 3.180 | 3.210 | 2.990 | 3.020 | 530,452 | -0.26(-7.93%) |
Nov 13, 2019 | 3.320 | 3.380 | 3.100 | 3.280 | 526,126 | -0.05(-1.52%) |
Nov 12, 2019 | 3.800 | 3.800 | 3.297 | 3.331 | 889,698 | -0.49(-12.91%) |
Nov 11, 2019 | 4.030 | 4.030 | 3.750 | 3.825 | 412,348 | -0.19(-4.76%) |
Nov 08, 2019 | 3.940 | 4.100 | 3.930 | 4.016 | 391,100 | +0.11(+2.83%) |
Nov 07, 2019 | 3.860 | 4.150 | 3.770 | 3.905 | 480,374 | +0.06(+1.69%) |
Nov 06, 2019 | 3.795 | 3.900 | 3.700 | 3.840 | 182,195 | +0.13(+3.39%) |
Nov 05, 2019 | 3.550 | 3.813 | 3.526 | 3.714 | 478,875 | +0.27(+7.97%) |
Nov 04, 2019 | 3.615 | 3.620 | 3.440 | 3.440 | 239,983 | -0.08(-2.27%) |
Nov 01, 2019 | 3.570 | 3.583 | 3.360 | 3.520 | 413,300 | +0.00(+0.00%) |
Oct 31, 2019 | 3.550 | 3.565 | 3.450 | 3.520 | 206,309 | +0.03(+0.76%) |
Oct 30, 2019 | 3.540 | 3.545 | 3.445 | 3.493 | 184,125 | -0.05(-1.32%) |
Oct 29, 2019 | 3.634 | 3.730 | 3.530 | 3.540 | 239,922 | -0.13(-3.54%) |
Oct 28, 2019 | 3.820 | 3.820 | 3.600 | 3.670 | 179,606 | -0.08(-2.24%) |
Oct 25, 2019 | 3.810 | 3.910 | 3.660 | 3.754 | 220,100 | -0.05(-1.31%) |
Oct 24, 2019 | 3.420 | 3.925 | 3.420 | 3.804 | 400,904 | +0.39(+11.41%) |
Oct 23, 2019 | 3.260 | 3.420 | 3.200 | 3.414 | 81,672 | +0.15(+4.73%) |
Oct 22, 2019 | 3.260 | 3.290 | 3.166 | 3.260 | 132,875 | -0.00(-0.03%) |
Oct 21, 2019 | 3.370 | 3.389 | 3.200 | 3.261 | 118,098 | -0.05(-1.48%) |
Oct 18, 2019 | 3.310 | 3.320 | 3.180 | 3.310 | 166,000 | -0.01(-0.30%) |
Oct 17, 2019 | 3.215 | 3.320 | 3.130 | 3.320 | 151,596 | +0.17(+5.55%) |
Oct 16, 2019 | 3.240 | 3.490 | 3.130 | 3.146 | 310,830 | -0.05(-1.61%) |
Oct 15, 2019 | 2.980 | 3.200 | 2.895 | 3.197 | 225,734 | +0.22(+7.29%) |
Oct 14, 2019 | 3.220 | 3.240 | 2.820 | 2.980 | 91,345 | +0.05(+1.71%) |
Oct 11, 2019 | 2.870 | 3.030 | 2.847 | 2.930 | 329,700 | +0.12(+4.09%) |
Oct 10, 2019 | 3.047 | 3.090 | 2.815 | 2.815 | 297,170 | -0.27(-8.60%) |
Oct 09, 2019 | 2.950 | 3.090 | 2.900 | 3.080 | 189,489 | +0.13(+4.37%) |
Oct 08, 2019 | 2.805 | 2.991 | 2.710 | 2.951 | 302,852 | +0.10(+3.54%) |
Oct 07, 2019 | 3.010 | 3.057 | 2.810 | 2.850 | 308,079 | -0.10(-3.39%) |
Oct 04, 2019 | 3.160 | 3.340 | 2.929 | 2.950 | 684,200 | -0.15(-4.97%) |
Oct 03, 2019 | 2.995 | 3.104 | 2.745 | 3.104 | 408,670 | +0.39(+14.44%) |
Oct 02, 2019 | 2.450 | 2.770 | 2.329 | 2.713 | 525,898 | +0.14(+5.44%) |
Oct 01, 2019 | 2.910 | 3.000 | 2.480 | 2.573 | 641,858 | -0.29(-10.05%) |
Sep 30, 2019 | 3.220 | 3.246 | 2.820 | 2.860 | 587,797 | -0.44(-13.33%) |
Sep 27, 2019 | 3.550 | 3.570 | 3.200 | 3.300 | 205,700 | -0.23(-6.52%) |
Sep 26, 2019 | 3.525 | 3.580 | 3.450 | 3.530 | 104,473 | +0.05(+1.44%) |
Sep 25, 2019 | 3.700 | 3.750 | 3.407 | 3.480 | 226,381 | -0.09(-2.52%) |
Sep 24, 2019 | 3.660 | 3.680 | 3.470 | 3.570 | 194,806 | -0.04(-1.11%) |
Sep 23, 2019 | 3.590 | 3.720 | 3.560 | 3.610 | 121,927 | +0.01(+0.24%) |
Sep 20, 2019 | 3.666 | 3.750 | 3.600 | 3.602 | 161,000 | -0.01(-0.22%) |
Sep 19, 2019 | 3.815 | 3.880 | 3.600 | 3.610 | 330,990 | -0.13(-3.49%) |
Sep 18, 2019 | 3.500 | 3.740 | 3.455 | 3.740 | 192,521 | +0.25(+7.16%) |
Sep 17, 2019 | 3.560 | 3.560 | 3.400 | 3.490 | 134,940 | -0.03(-0.85%) |
Sep 16, 2019 | 3.550 | 3.670 | 3.500 | 3.520 | 197,456 | -0.08(-2.28%) |
Sep 13, 2019 | 3.620 | 3.630 | 3.520 | 3.602 | 137,900 | +0.00(+0.06%) |
Sep 12, 2019 | 3.620 | 3.790 | 3.600 | 3.600 | 233,565 | -0.08(-2.17%) |
Sep 11, 2019 | 3.710 | 3.860 | 3.640 | 3.680 | 268,194 | +0.00(+0.00%) |
Sep 10, 2019 | 3.770 | 3.800 | 3.600 | 3.680 | 190,306 | -0.11(-2.90%) |
Sep 09, 2019 | 4.090 | 4.170 | 3.730 | 3.790 | 409,038 | -0.25(-6.13%) |
Sep 06, 2019 | 3.880 | 4.120 | 3.795 | 4.037 | 278,900 | +0.15(+3.95%) |
Sep 05, 2019 | 3.804 | 3.887 | 3.700 | 3.884 | 89,708 | +0.14(+3.85%) |
Sep 04, 2019 | 3.930 | 3.930 | 3.660 | 3.740 | 169,775 | -0.07(-1.83%) |