Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.270 | 4.270 | 4.200 | 4.214 | 6,000 | -0.06(-1.37%) |
Nov 27, 2019 | 4.300 | 4.320 | 4.250 | 4.272 | 3,800 | -0.03(-0.64%) |
Nov 26, 2019 | 4.290 | 4.310 | 4.230 | 4.300 | 12,956 | -0.04(-0.92%) |
Nov 25, 2019 | 4.330 | 4.370 | 4.330 | 4.340 | 27,643 | +0.06(+1.40%) |
Nov 22, 2019 | 4.360 | 4.360 | 4.270 | 4.280 | 23,900 | +0.12(+2.88%) |
Nov 21, 2019 | 4.130 | 4.160 | 4.120 | 4.160 | 32,580 | +0.25(+6.39%) |
Nov 20, 2019 | 3.859 | 3.910 | 3.850 | 3.910 | 9,051 | +0.02(+0.51%) |
Nov 19, 2019 | 3.940 | 3.940 | 3.890 | 3.890 | 68,716 | -0.11(-2.75%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.960 | 4.000 | 6,310 | +0.04(+1.01%) |
Nov 15, 2019 | 3.960 | 3.960 | 3.903 | 3.960 | 3,300 | +0.03(+0.76%) |
Nov 14, 2019 | 3.950 | 3.950 | 3.900 | 3.930 | 8,772 | +0.04(+1.03%) |
Nov 13, 2019 | 3.930 | 3.950 | 3.860 | 3.890 | 57,949 | -0.04(-1.02%) |
Nov 12, 2019 | 3.900 | 3.990 | 3.900 | 3.930 | 10,530 | -0.02(-0.51%) |
Nov 11, 2019 | 3.860 | 3.970 | 3.860 | 3.950 | 4,865 | +0.02(+0.51%) |
Nov 08, 2019 | 3.900 | 3.930 | 3.810 | 3.930 | 5,500 | -0.01(-0.25%) |
Nov 07, 2019 | 3.850 | 4.000 | 3.850 | 3.940 | 16,023 | -0.05(-1.25%) |
Nov 06, 2019 | 3.850 | 4.000 | 3.820 | 3.990 | 3,098 | +0.12(+3.10%) |
Nov 05, 2019 | 3.910 | 3.910 | 3.830 | 3.870 | 10,375 | +0.03(+0.78%) |
Nov 04, 2019 | 3.865 | 3.980 | 3.840 | 3.840 | 8,861 | -0.07(-1.79%) |
Nov 01, 2019 | 3.870 | 3.970 | 3.790 | 3.910 | 8,800 | +0.12(+3.17%) |
Oct 31, 2019 | 3.855 | 3.855 | 3.790 | 3.790 | 2,059 | +0.02(+0.53%) |
Oct 30, 2019 | 3.810 | 3.900 | 3.750 | 3.770 | 43,150 | +0.01(+0.27%) |
Oct 29, 2019 | 3.760 | 3.796 | 3.760 | 3.760 | 7,528 | -0.10(-2.46%) |
Oct 28, 2019 | 3.860 | 3.930 | 3.833 | 3.855 | 14,620 | +0.04(+0.92%) |
Oct 25, 2019 | 3.820 | 3.840 | 3.750 | 3.820 | 44,500 | -0.09(-2.40%) |
Oct 24, 2019 | 3.930 | 3.942 | 3.890 | 3.914 | 24,062 | +0.00(+0.10%) |
Oct 23, 2019 | 3.910 | 3.950 | 3.900 | 3.910 | 11,695 | +0.05(+1.30%) |
Oct 22, 2019 | 3.850 | 3.970 | 3.850 | 3.860 | 26,412 | +0.04(+1.05%) |
Oct 21, 2019 | 3.850 | 3.900 | 3.810 | 3.820 | 100,258 | +0.10(+2.61%) |
Oct 18, 2019 | 3.720 | 3.800 | 3.710 | 3.723 | 5,700 | +0.05(+1.44%) |
Oct 17, 2019 | 3.706 | 3.910 | 3.670 | 3.670 | 30,200 | +0.02(+0.55%) |
Oct 16, 2019 | 3.680 | 3.720 | 3.650 | 3.650 | 27,252 | -0.05(-1.35%) |
Oct 15, 2019 | 3.630 | 3.890 | 3.630 | 3.700 | 30,246 | +0.11(+3.06%) |
Oct 14, 2019 | 3.590 | 3.710 | 3.590 | 3.590 | 19,053 | -0.33(-8.42%) |
Oct 11, 2019 | 3.680 | 4.030 | 3.680 | 3.920 | 61,700 | -0.20(-4.85%) |
Oct 10, 2019 | 3.440 | 4.180 | 3.440 | 4.120 | 185,344 | +0.50(+13.66%) |
Oct 09, 2019 | 3.620 | 3.740 | 3.480 | 3.625 | 94,215 | -0.27(-6.81%) |
Oct 08, 2019 | 3.690 | 3.890 | 3.690 | 3.890 | 176,295 | +0.09(+2.37%) |
Oct 07, 2019 | 3.800 | 3.900 | 3.730 | 3.800 | 213,875 | -0.05(-1.30%) |
Oct 04, 2019 | 3.910 | 3.950 | 3.730 | 3.850 | 77,300 | -0.06(-1.53%) |
Oct 03, 2019 | 3.620 | 4.450 | 3.610 | 3.910 | 214,267 | +0.08(+2.09%) |
Oct 02, 2019 | 3.670 | 3.930 | 3.610 | 3.830 | 59,576 | +0.06(+1.73%) |
Oct 01, 2019 | 3.690 | 3.790 | 3.670 | 3.765 | 180,231 | -0.00(-0.13%) |
Sep 30, 2019 | 3.770 | 3.800 | 3.710 | 3.770 | 38,171 | -0.02(-0.53%) |
Sep 27, 2019 | 3.700 | 3.790 | 3.700 | 3.790 | 34,200 | +0.02(+0.53%) |
Sep 26, 2019 | 3.730 | 3.770 | 3.720 | 3.770 | 97,928 | +0.10(+2.72%) |
Sep 25, 2019 | 3.610 | 3.670 | 3.570 | 3.670 | 41,746 | +0.01(+0.27%) |
Sep 24, 2019 | 3.667 | 3.680 | 3.610 | 3.660 | 121,288 | -0.02(-0.54%) |
Sep 23, 2019 | 3.644 | 3.700 | 3.640 | 3.680 | 37,354 | -0.12(-3.16%) |
Sep 20, 2019 | 3.800 | 3.815 | 3.755 | 3.800 | 16,300 | -0.04(-1.04%) |
Sep 19, 2019 | 3.800 | 3.840 | 3.765 | 3.840 | 57,188 | +0.07(+1.86%) |
Sep 18, 2019 | 3.770 | 3.770 | 3.700 | 3.770 | 45,840 | -0.01(-0.26%) |
Sep 17, 2019 | 3.720 | 3.820 | 3.710 | 3.780 | 139,799 | -0.06(-1.56%) |
Sep 16, 2019 | 3.830 | 3.870 | 3.770 | 3.840 | 56,840 | +0.01(+0.26%) |
Sep 13, 2019 | 3.810 | 3.830 | 3.780 | 3.830 | 60,200 | +0.08(+2.13%) |
Sep 12, 2019 | 3.685 | 3.770 | 3.680 | 3.750 | 64,269 | +0.10(+2.74%) |
Sep 11, 2019 | 3.620 | 3.650 | 3.580 | 3.650 | 74,896 | +0.10(+2.96%) |
Sep 10, 2019 | 3.510 | 3.560 | 3.510 | 3.545 | 179,419 | +0.12(+3.65%) |
Sep 09, 2019 | 3.415 | 3.430 | 3.380 | 3.420 | 56,217 | +0.01(+0.29%) |
Sep 06, 2019 | 3.330 | 3.460 | 3.330 | 3.410 | 40,400 | -0.02(-0.58%) |
Sep 05, 2019 | 3.454 | 3.460 | 3.410 | 3.430 | 158,653 | +0.01(+0.29%) |
Sep 04, 2019 | 3.500 | 3.500 | 3.380 | 3.420 | 464,009 | +0.04(+1.12%) |