Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.990 | 4.002 | 3.958 | 3.958 | 188,043 | -0.09(-2.20%) |
Nov 27, 2019 | 4.079 | 4.079 | 4.023 | 4.047 | 422,418 | -0.02(-0.60%) |
Nov 26, 2019 | 4.023 | 4.071 | 4.023 | 4.071 | 420,546 | +0.02(+0.40%) |
Nov 25, 2019 | 4.015 | 4.055 | 3.998 | 4.055 | 314,765 | +0.02(+0.60%) |
Nov 22, 2019 | 4.063 | 4.096 | 4.023 | 4.031 | 798,875 | -0.01(-0.20%) |
Nov 21, 2019 | 4.112 | 4.112 | 4.031 | 4.039 | 406,284 | -0.10(-2.35%) |
Nov 20, 2019 | 4.185 | 4.193 | 4.136 | 4.136 | 412,836 | -0.02(-0.58%) |
Nov 19, 2019 | 4.168 | 4.185 | 4.144 | 4.160 | 292,543 | -0.02(-0.39%) |
Nov 18, 2019 | 4.209 | 4.233 | 4.176 | 4.176 | 247,472 | +0.02(+0.39%) |
Nov 15, 2019 | 4.144 | 4.176 | 4.128 | 4.160 | 356,689 | +0.03(+0.78%) |
Nov 14, 2019 | 4.128 | 4.144 | 4.112 | 4.128 | 200,248 | -0.01(-0.20%) |
Nov 13, 2019 | 4.128 | 4.152 | 4.104 | 4.136 | 343,284 | -0.01(-0.20%) |
Nov 12, 2019 | 4.128 | 4.152 | 4.120 | 4.144 | 208,740 | +0.01(+0.20%) |
Nov 11, 2019 | 4.144 | 4.160 | 4.120 | 4.136 | 301,776 | -0.01(-0.20%) |
Nov 08, 2019 | 4.185 | 4.185 | 4.128 | 4.144 | 422,047 | -0.09(-2.10%) |
Nov 07, 2019 | 4.193 | 4.233 | 4.193 | 4.233 | 300,319 | +0.04(+0.97%) |
Nov 06, 2019 | 4.209 | 4.209 | 4.168 | 4.193 | 491,842 | -0.03(-0.77%) |
Nov 05, 2019 | 4.233 | 4.233 | 4.193 | 4.225 | 558,465 | -0.02(-0.38%) |
Nov 04, 2019 | 4.249 | 4.298 | 4.217 | 4.241 | 914,388 | -0.03(-0.76%) |
Nov 01, 2019 | 4.176 | 4.274 | 4.168 | 4.274 | 663,093 | +0.15(+3.53%) |
Oct 31, 2019 | 4.152 | 4.160 | 4.104 | 4.128 | 721,296 | +0.06(+1.59%) |
Oct 30, 2019 | 4.160 | 4.160 | 4.023 | 4.063 | 785,613 | -0.02(-0.59%) |
Oct 29, 2019 | 4.104 | 4.112 | 4.063 | 4.087 | 248,024 | -0.01(-0.20%) |
Oct 28, 2019 | 4.136 | 4.136 | 4.031 | 4.096 | 564,980 | -0.06(-1.56%) |
Oct 25, 2019 | 4.136 | 4.168 | 4.120 | 4.160 | 486,911 | +0.03(+0.78%) |
Oct 24, 2019 | 4.128 | 4.128 | 4.096 | 4.128 | 666,973 | +0.02(+0.59%) |
Oct 23, 2019 | 4.079 | 4.120 | 4.079 | 4.104 | 260,538 | +0.03(+0.80%) |
Oct 22, 2019 | 4.087 | 4.096 | 4.071 | 4.071 | 400,747 | -0.01(-0.20%) |
Oct 21, 2019 | 4.063 | 4.083 | 4.055 | 4.079 | 1,675,896 | +0.02(+0.40%) |
Oct 18, 2019 | 4.055 | 4.104 | 4.055 | 4.063 | 380,658 | +0.01(+0.20%) |
Oct 17, 2019 | 4.055 | 4.079 | 4.023 | 4.055 | 1,167,171 | +0.03(+0.80%) |
Oct 16, 2019 | 4.006 | 4.023 | 3.982 | 4.023 | 523,514 | +0.02(+0.40%) |
Oct 15, 2019 | 4.015 | 4.018 | 3.990 | 4.006 | 837,447 | +0.00(+0.00%) |
Oct 14, 2019 | 3.966 | 4.031 | 3.966 | 4.006 | 422,607 | +0.11(+2.91%) |
Oct 11, 2019 | 3.901 | 3.926 | 3.885 | 3.893 | 380,410 | +0.01(+0.21%) |
Oct 10, 2019 | 3.869 | 3.901 | 3.853 | 3.885 | 391,056 | +0.04(+1.05%) |
Oct 09, 2019 | 3.796 | 3.861 | 3.780 | 3.845 | 413,186 | +0.02(+0.42%) |
Oct 08, 2019 | 3.837 | 3.861 | 3.804 | 3.828 | 723,770 | +0.06(+1.50%) |
Oct 07, 2019 | 3.796 | 3.837 | 3.772 | 3.772 | 493,909 | -0.03(-0.85%) |
Oct 04, 2019 | 3.764 | 3.820 | 3.747 | 3.804 | 394,248 | +0.05(+1.29%) |
Oct 03, 2019 | 3.739 | 3.788 | 3.715 | 3.756 | 267,882 | +0.02(+0.43%) |
Oct 02, 2019 | 3.715 | 3.739 | 3.691 | 3.739 | 472,930 | -0.02(-0.65%) |
Oct 01, 2019 | 3.747 | 3.780 | 3.747 | 3.764 | 615,188 | +0.15(+4.26%) |
Sep 30, 2019 | 3.634 | 3.658 | 3.594 | 3.610 | 530,617 | -0.03(-0.89%) |
Sep 27, 2019 | 3.707 | 3.707 | 3.610 | 3.642 | 360,025 | -0.07(-1.96%) |
Sep 26, 2019 | 3.642 | 3.739 | 3.642 | 3.715 | 1,187,917 | +0.04(+1.10%) |
Sep 25, 2019 | 3.634 | 3.699 | 3.626 | 3.675 | 619,258 | -0.04(-1.09%) |
Sep 24, 2019 | 3.715 | 3.756 | 3.683 | 3.715 | 1,029,411 | -0.03(-0.86%) |
Sep 23, 2019 | 3.602 | 3.756 | 3.602 | 3.747 | 1,244,499 | +0.09(+2.43%) |
Sep 20, 2019 | 3.756 | 3.777 | 3.634 | 3.658 | 2,095,163 | -0.08(-2.16%) |
Sep 19, 2019 | 3.747 | 3.780 | 3.731 | 3.739 | 697,072 | -0.01(-0.22%) |
Sep 18, 2019 | 3.756 | 3.780 | 3.715 | 3.747 | 379,961 | -0.02(-0.64%) |
Sep 17, 2019 | 3.772 | 3.780 | 3.747 | 3.772 | 360,279 | +0.02(+0.43%) |
Sep 16, 2019 | 3.764 | 3.780 | 3.747 | 3.756 | 250,816 | -0.04(-1.07%) |
Sep 13, 2019 | 3.731 | 3.845 | 3.731 | 3.796 | 1,044,122 | +0.03(+0.86%) |
Sep 12, 2019 | 3.723 | 3.772 | 3.695 | 3.764 | 356,381 | +0.08(+2.20%) |
Sep 11, 2019 | 3.618 | 3.699 | 3.618 | 3.683 | 236,384 | +0.03(+0.89%) |
Sep 10, 2019 | 3.569 | 3.667 | 3.569 | 3.650 | 231,234 | +0.00(+0.00%) |
Sep 09, 2019 | 3.699 | 3.699 | 3.642 | 3.650 | 180,373 | -0.02(-0.44%) |
Sep 06, 2019 | 3.723 | 3.723 | 3.658 | 3.667 | 331,485 | -0.04(-1.09%) |
Sep 05, 2019 | 3.683 | 3.723 | 3.683 | 3.707 | 338,841 | +0.02(+0.44%) |
Sep 04, 2019 | 3.650 | 3.715 | 3.650 | 3.691 | 412,762 | +0.15(+4.35%) |