Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.900 | 2.920 | 2.880 | 2.900 | 33,100 | +0.03(+1.05%) |
Nov 27, 2019 | 2.860 | 2.900 | 2.840 | 2.870 | 92,200 | +0.01(+0.35%) |
Nov 26, 2019 | 2.910 | 2.910 | 2.830 | 2.860 | 60,960 | -0.02(-0.69%) |
Nov 25, 2019 | 2.860 | 2.990 | 2.822 | 2.880 | 104,424 | +0.06(+2.13%) |
Nov 22, 2019 | 2.750 | 2.820 | 2.750 | 2.820 | 181,400 | +0.02(+0.71%) |
Nov 21, 2019 | 2.900 | 2.900 | 2.800 | 2.800 | 174,339 | -0.09(-3.11%) |
Nov 20, 2019 | 2.860 | 2.900 | 2.810 | 2.890 | 95,955 | +0.01(+0.35%) |
Nov 19, 2019 | 2.860 | 2.920 | 2.820 | 2.880 | 222,356 | -0.03(-1.03%) |
Nov 18, 2019 | 2.920 | 2.960 | 2.890 | 2.910 | 110,036 | -0.06(-2.04%) |
Nov 15, 2019 | 2.970 | 3.010 | 2.950 | 2.970 | 77,700 | +0.02(+0.69%) |
Nov 14, 2019 | 2.810 | 2.950 | 2.810 | 2.950 | 146,018 | +0.07(+2.43%) |
Nov 13, 2019 | 2.930 | 2.950 | 2.830 | 2.880 | 245,695 | -0.05(-1.71%) |
Nov 12, 2019 | 3.000 | 3.020 | 2.930 | 2.930 | 134,560 | -0.02(-0.68%) |
Nov 11, 2019 | 2.990 | 3.000 | 2.910 | 2.950 | 207,883 | -0.04(-1.34%) |
Nov 08, 2019 | 3.070 | 3.070 | 2.960 | 2.990 | 82,700 | -0.03(-0.99%) |
Nov 07, 2019 | 3.030 | 3.080 | 2.970 | 3.020 | 110,975 | -0.03(-0.98%) |
Nov 06, 2019 | 3.040 | 3.100 | 3.030 | 3.050 | 79,418 | -0.06(-1.93%) |
Nov 05, 2019 | 3.040 | 3.119 | 2.990 | 3.110 | 90,306 | +0.06(+1.97%) |
Nov 04, 2019 | 3.070 | 3.110 | 3.020 | 3.050 | 88,104 | -0.01(-0.33%) |
Nov 01, 2019 | 3.000 | 3.095 | 2.940 | 3.060 | 88,600 | +0.07(+2.34%) |
Oct 31, 2019 | 3.050 | 3.050 | 2.860 | 2.990 | 257,208 | -0.06(-1.97%) |
Oct 30, 2019 | 3.150 | 3.150 | 3.000 | 3.050 | 105,436 | -0.09(-2.87%) |
Oct 29, 2019 | 3.130 | 3.144 | 3.090 | 3.140 | 47,338 | -0.02(-0.57%) |
Oct 28, 2019 | 3.130 | 3.172 | 3.100 | 3.158 | 102,405 | +0.04(+1.22%) |
Oct 25, 2019 | 3.180 | 3.180 | 3.100 | 3.120 | 89,600 | -0.06(-1.89%) |
Oct 24, 2019 | 3.180 | 3.240 | 3.090 | 3.180 | 173,434 | +0.09(+2.91%) |
Oct 23, 2019 | 2.990 | 3.126 | 2.970 | 3.090 | 179,324 | +0.10(+3.34%) |
Oct 22, 2019 | 3.010 | 3.015 | 2.970 | 2.990 | 79,870 | -0.01(-0.33%) |
Oct 21, 2019 | 3.050 | 3.058 | 2.940 | 3.000 | 97,414 | -0.03(-0.99%) |
Oct 18, 2019 | 3.050 | 3.070 | 3.000 | 3.030 | 52,400 | +0.04(+1.34%) |
Oct 17, 2019 | 3.020 | 3.034 | 2.950 | 2.990 | 63,623 | +0.00(+0.00%) |
Oct 16, 2019 | 3.030 | 3.043 | 2.950 | 2.990 | 176,341 | -0.06(-1.97%) |
Oct 15, 2019 | 3.060 | 3.074 | 3.030 | 3.050 | 73,617 | -0.02(-0.65%) |
Oct 14, 2019 | 3.080 | 3.080 | 3.040 | 3.070 | 39,418 | +0.01(+0.33%) |
Oct 11, 2019 | 3.040 | 3.100 | 3.030 | 3.060 | 57,500 | +0.01(+0.33%) |
Oct 10, 2019 | 3.070 | 3.080 | 3.000 | 3.050 | 95,876 | +0.01(+0.33%) |
Oct 09, 2019 | 3.180 | 3.180 | 3.030 | 3.040 | 76,062 | -0.06(-1.94%) |
Oct 08, 2019 | 3.120 | 3.138 | 3.060 | 3.100 | 78,957 | +0.01(+0.32%) |
Oct 07, 2019 | 3.060 | 3.116 | 3.030 | 3.090 | 63,016 | +0.01(+0.32%) |
Oct 04, 2019 | 3.100 | 3.110 | 3.060 | 3.080 | 76,200 | +0.04(+1.32%) |
Oct 03, 2019 | 3.030 | 3.127 | 3.000 | 3.040 | 128,310 | +0.03(+1.00%) |
Oct 02, 2019 | 3.020 | 3.050 | 3.010 | 3.010 | 115,799 | -0.02(-0.66%) |
Oct 01, 2019 | 3.160 | 3.180 | 3.010 | 3.030 | 261,427 | -0.02(-0.66%) |
Sep 30, 2019 | 3.180 | 3.180 | 3.050 | 3.050 | 80,328 | -0.06(-1.93%) |
Sep 27, 2019 | 3.050 | 3.170 | 3.040 | 3.110 | 146,300 | +0.08(+2.64%) |
Sep 26, 2019 | 3.100 | 3.130 | 3.010 | 3.030 | 142,571 | -0.04(-1.30%) |
Sep 25, 2019 | 3.120 | 3.170 | 3.050 | 3.070 | 201,760 | -0.05(-1.60%) |
Sep 24, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 165,072 | -0.06(-1.89%) |
Sep 23, 2019 | 3.100 | 3.209 | 3.050 | 3.180 | 180,153 | +0.15(+4.95%) |
Sep 20, 2019 | 3.200 | 3.239 | 2.930 | 3.030 | 698,100 | -0.19(-5.90%) |
Sep 19, 2019 | 3.200 | 3.260 | 3.170 | 3.220 | 172,247 | +0.03(+0.94%) |
Sep 18, 2019 | 3.240 | 3.290 | 3.190 | 3.190 | 104,697 | -0.05(-1.54%) |
Sep 17, 2019 | 3.270 | 3.270 | 3.180 | 3.240 | 217,024 | -0.09(-2.70%) |
Sep 16, 2019 | 3.600 | 3.600 | 3.320 | 3.330 | 290,401 | -0.28(-7.76%) |
Sep 13, 2019 | 3.500 | 3.686 | 3.500 | 3.610 | 215,900 | +0.12(+3.44%) |
Sep 12, 2019 | 3.480 | 3.520 | 3.410 | 3.490 | 72,587 | -0.03(-0.85%) |
Sep 11, 2019 | 3.240 | 3.520 | 3.210 | 3.520 | 220,262 | +0.28(+8.64%) |
Sep 10, 2019 | 3.160 | 3.250 | 3.130 | 3.240 | 85,662 | +0.08(+2.53%) |
Sep 09, 2019 | 3.230 | 3.240 | 3.160 | 3.160 | 140,984 | -0.02(-0.63%) |
Sep 06, 2019 | 3.210 | 3.240 | 3.150 | 3.180 | 137,800 | -0.03(-0.93%) |
Sep 05, 2019 | 3.120 | 3.240 | 3.120 | 3.210 | 107,879 | +0.03(+0.94%) |
Sep 04, 2019 | 3.070 | 3.250 | 3.070 | 3.180 | 104,144 | +0.05(+1.60%) |