Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.430 | 2.490 | 2.385 | 2.400 | 81,900 | -0.15(-5.88%) |
Nov 27, 2019 | 2.810 | 2.810 | 2.511 | 2.550 | 70,200 | -0.20(-7.27%) |
Nov 26, 2019 | 3.170 | 3.170 | 2.560 | 2.750 | 165,035 | -0.25(-8.33%) |
Nov 25, 2019 | 3.110 | 3.280 | 2.950 | 3.000 | 126,291 | -0.34(-10.15%) |
Nov 22, 2019 | 3.460 | 3.500 | 3.000 | 3.339 | 38,200 | -0.36(-9.76%) |
Nov 21, 2019 | 4.000 | 4.000 | 2.900 | 3.700 | 187,118 | -0.52(-12.32%) |
Nov 20, 2019 | 4.040 | 4.360 | 4.040 | 4.220 | 70,290 | +0.02(+0.48%) |
Nov 19, 2019 | 4.180 | 4.250 | 4.050 | 4.200 | 13,567 | +0.10(+2.44%) |
Nov 18, 2019 | 4.280 | 4.280 | 4.050 | 4.100 | 5,123 | -0.18(-4.21%) |
Nov 15, 2019 | 4.050 | 4.280 | 4.050 | 4.280 | 17,200 | +0.14(+3.38%) |
Nov 14, 2019 | 4.130 | 4.245 | 4.050 | 4.140 | 4,913 | -0.01(-0.24%) |
Nov 13, 2019 | 4.250 | 4.270 | 4.130 | 4.150 | 10,593 | -0.06(-1.43%) |
Nov 12, 2019 | 4.220 | 4.280 | 4.170 | 4.210 | 24,859 | -0.08(-1.86%) |
Nov 11, 2019 | 4.305 | 4.305 | 4.151 | 4.290 | 5,529 | +0.04(+0.94%) |
Nov 08, 2019 | 4.140 | 4.344 | 4.115 | 4.250 | 93,000 | +0.10(+2.41%) |
Nov 07, 2019 | 4.090 | 4.150 | 3.980 | 4.150 | 12,918 | +0.11(+2.72%) |
Nov 06, 2019 | 4.050 | 4.090 | 3.965 | 4.040 | 8,973 | -0.06(-1.46%) |
Nov 05, 2019 | 4.100 | 4.130 | 4.030 | 4.100 | 41,587 | +0.05(+1.36%) |
Nov 04, 2019 | 3.970 | 4.070 | 3.950 | 4.045 | 36,259 | +0.04(+1.12%) |
Nov 01, 2019 | 4.010 | 4.040 | 3.970 | 4.000 | 52,200 | -0.02(-0.50%) |
Oct 31, 2019 | 4.000 | 4.030 | 3.970 | 4.020 | 5,371 | +0.06(+1.52%) |
Oct 30, 2019 | 4.020 | 4.060 | 3.950 | 3.960 | 70,643 | -0.01(-0.25%) |
Oct 29, 2019 | 3.990 | 4.040 | 3.940 | 3.970 | 58,630 | +0.07(+1.79%) |
Oct 28, 2019 | 3.980 | 4.020 | 3.870 | 3.900 | 40,372 | -0.08(-2.01%) |
Oct 25, 2019 | 3.950 | 3.980 | 3.750 | 3.980 | 9,400 | +0.00(+0.00%) |
Oct 24, 2019 | 4.000 | 4.000 | 3.842 | 3.980 | 10,332 | +0.00(+0.00%) |
Oct 23, 2019 | 3.800 | 4.000 | 3.800 | 3.980 | 14,945 | +0.20(+5.29%) |
Oct 22, 2019 | 3.950 | 3.980 | 3.780 | 3.780 | 21,937 | -0.21(-5.26%) |
Oct 21, 2019 | 3.890 | 3.990 | 3.800 | 3.990 | 16,550 | +0.00(+0.00%) |
Oct 18, 2019 | 3.790 | 4.000 | 3.590 | 3.990 | 58,300 | +0.21(+5.56%) |
Oct 17, 2019 | 3.730 | 3.800 | 3.630 | 3.780 | 3,821 | -0.02(-0.53%) |
Oct 16, 2019 | 3.420 | 3.840 | 3.420 | 3.800 | 27,967 | +0.39(+11.44%) |
Oct 15, 2019 | 3.500 | 3.720 | 3.314 | 3.410 | 113,865 | -0.05(-1.45%) |
Oct 14, 2019 | 3.750 | 3.750 | 3.455 | 3.460 | 16,892 | -0.21(-5.72%) |
Oct 11, 2019 | 3.530 | 3.840 | 3.500 | 3.670 | 10,600 | +0.23(+6.69%) |
Oct 10, 2019 | 3.610 | 3.628 | 3.410 | 3.440 | 8,503 | -0.11(-3.10%) |
Oct 09, 2019 | 3.580 | 3.660 | 3.540 | 3.550 | 3,963 | +0.04(+1.14%) |
Oct 08, 2019 | 3.610 | 3.710 | 3.470 | 3.510 | 21,873 | -0.24(-6.40%) |
Oct 07, 2019 | 3.760 | 3.830 | 3.700 | 3.750 | 5,349 | -0.05(-1.32%) |
Oct 04, 2019 | 3.770 | 3.820 | 3.600 | 3.800 | 21,300 | +0.03(+0.80%) |
Oct 03, 2019 | 3.900 | 3.910 | 3.760 | 3.770 | 4,028 | -0.08(-2.08%) |
Oct 02, 2019 | 4.080 | 4.094 | 3.619 | 3.850 | 86,860 | -0.23(-5.64%) |
Oct 01, 2019 | 3.970 | 4.086 | 3.970 | 4.080 | 12,416 | +0.10(+2.51%) |
Sep 30, 2019 | 3.680 | 4.000 | 3.300 | 3.980 | 122,848 | +0.31(+8.45%) |
Sep 27, 2019 | 3.640 | 3.750 | 3.620 | 3.670 | 113,100 | +0.03(+0.82%) |
Sep 26, 2019 | 3.440 | 3.690 | 3.440 | 3.640 | 37,737 | +0.12(+3.41%) |
Sep 25, 2019 | 3.500 | 3.690 | 3.500 | 3.520 | 50,279 | +0.01(+0.28%) |
Sep 24, 2019 | 3.300 | 3.510 | 3.300 | 3.510 | 58,176 | +0.17(+5.09%) |
Sep 23, 2019 | 3.490 | 3.490 | 3.330 | 3.340 | 12,385 | -0.16(-4.57%) |
Sep 20, 2019 | 3.490 | 3.500 | 3.415 | 3.500 | 12,700 | +0.03(+0.86%) |
Sep 19, 2019 | 3.520 | 3.520 | 3.440 | 3.470 | 9,368 | -0.08(-2.25%) |
Sep 18, 2019 | 3.550 | 3.590 | 3.410 | 3.550 | 18,811 | +0.02(+0.57%) |
Sep 17, 2019 | 3.450 | 3.600 | 3.260 | 3.530 | 52,396 | +0.08(+2.32%) |
Sep 16, 2019 | 3.450 | 3.550 | 3.420 | 3.450 | 17,362 | -0.05(-1.43%) |
Sep 13, 2019 | 3.520 | 3.700 | 3.500 | 3.500 | 125,000 | +0.00(+0.00%) |
Sep 12, 2019 | 3.520 | 3.520 | 3.370 | 3.500 | 16,731 | -0.02(-0.57%) |
Sep 11, 2019 | 3.461 | 3.595 | 3.450 | 3.520 | 53,978 | +0.14(+4.14%) |
Sep 10, 2019 | 3.420 | 3.460 | 3.300 | 3.380 | 29,431 | -0.06(-1.74%) |
Sep 09, 2019 | 3.550 | 3.572 | 3.400 | 3.440 | 47,719 | -0.13(-3.64%) |
Sep 06, 2019 | 3.570 | 3.600 | 3.550 | 3.570 | 16,200 | +0.02(+0.56%) |
Sep 05, 2019 | 3.630 | 3.680 | 3.530 | 3.550 | 14,487 | -0.08(-2.20%) |
Sep 04, 2019 | 3.680 | 3.700 | 3.600 | 3.630 | 20,518 | +0.05(+1.40%) |