Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.520 | 4.120 | 3.510 | 3.990 | 1,132,800 | +0.44(+12.39%) |
Nov 27, 2019 | 3.200 | 3.566 | 3.150 | 3.550 | 608,900 | +0.38(+11.99%) |
Nov 26, 2019 | 3.190 | 3.257 | 3.140 | 3.170 | 372,511 | -0.01(-0.31%) |
Nov 25, 2019 | 3.250 | 3.320 | 2.970 | 3.180 | 756,961 | +0.01(+0.32%) |
Nov 22, 2019 | 2.920 | 3.240 | 2.920 | 3.170 | 515,600 | +0.22(+7.46%) |
Nov 21, 2019 | 2.810 | 2.970 | 2.770 | 2.950 | 408,825 | +0.14(+4.80%) |
Nov 20, 2019 | 2.810 | 2.920 | 2.780 | 2.815 | 394,951 | +0.02(+0.54%) |
Nov 19, 2019 | 2.710 | 2.930 | 2.710 | 2.800 | 487,764 | +0.06(+2.19%) |
Nov 18, 2019 | 2.720 | 2.795 | 2.660 | 2.740 | 308,958 | -0.06(-2.14%) |
Nov 15, 2019 | 2.660 | 2.840 | 2.530 | 2.800 | 700,600 | +0.13(+4.87%) |
Nov 14, 2019 | 2.800 | 2.930 | 2.670 | 2.670 | 561,600 | -0.10(-3.61%) |
Nov 13, 2019 | 2.610 | 2.800 | 2.560 | 2.770 | 457,842 | +0.20(+7.78%) |
Nov 12, 2019 | 2.810 | 2.870 | 2.460 | 2.570 | 1,313,129 | -0.36(-12.29%) |
Nov 11, 2019 | 3.300 | 3.330 | 2.750 | 2.930 | 976,810 | -0.39(-11.75%) |
Nov 08, 2019 | 3.370 | 3.430 | 3.260 | 3.320 | 246,200 | +0.03(+0.91%) |
Nov 07, 2019 | 3.440 | 3.480 | 3.210 | 3.290 | 353,150 | -0.13(-3.80%) |
Nov 06, 2019 | 3.390 | 3.480 | 3.320 | 3.420 | 144,195 | +0.03(+0.88%) |
Nov 05, 2019 | 3.460 | 3.480 | 3.330 | 3.390 | 192,164 | -0.07(-2.02%) |
Nov 04, 2019 | 3.450 | 3.550 | 3.370 | 3.460 | 241,777 | +0.04(+1.17%) |
Nov 01, 2019 | 3.300 | 3.450 | 3.250 | 3.420 | 304,700 | +0.18(+5.56%) |
Oct 31, 2019 | 3.350 | 3.370 | 3.140 | 3.240 | 229,140 | -0.12(-3.57%) |
Oct 30, 2019 | 3.250 | 3.400 | 3.210 | 3.360 | 248,685 | +0.10(+3.07%) |
Oct 29, 2019 | 3.490 | 3.499 | 3.250 | 3.260 | 311,324 | -0.24(-6.86%) |
Oct 28, 2019 | 3.310 | 3.500 | 3.310 | 3.500 | 203,701 | +0.18(+5.42%) |
Oct 25, 2019 | 3.200 | 3.430 | 3.190 | 3.320 | 196,400 | +0.11(+3.43%) |
Oct 24, 2019 | 3.440 | 3.470 | 3.190 | 3.210 | 345,055 | -0.21(-6.14%) |
Oct 23, 2019 | 3.620 | 3.620 | 3.390 | 3.420 | 363,641 | -0.20(-5.52%) |
Oct 22, 2019 | 3.430 | 3.645 | 3.380 | 3.620 | 341,722 | +0.22(+6.47%) |
Oct 21, 2019 | 3.470 | 3.530 | 3.330 | 3.400 | 316,813 | -0.04(-1.16%) |
Oct 18, 2019 | 3.440 | 3.514 | 3.375 | 3.440 | 190,700 | -0.03(-0.86%) |
Oct 17, 2019 | 3.290 | 3.600 | 3.260 | 3.470 | 381,566 | +0.20(+6.12%) |
Oct 16, 2019 | 3.280 | 3.480 | 3.200 | 3.270 | 376,369 | -0.03(-0.91%) |
Oct 15, 2019 | 3.060 | 3.370 | 3.060 | 3.300 | 399,714 | +0.24(+7.84%) |
Oct 14, 2019 | 2.940 | 3.200 | 2.930 | 3.060 | 343,108 | +0.12(+4.08%) |
Oct 11, 2019 | 2.840 | 3.064 | 2.840 | 2.940 | 527,800 | +0.14(+5.00%) |
Oct 10, 2019 | 2.880 | 2.910 | 2.710 | 2.800 | 373,664 | -0.06(-2.10%) |
Oct 09, 2019 | 2.990 | 3.030 | 2.820 | 2.860 | 630,075 | -0.08(-2.72%) |
Oct 08, 2019 | 3.110 | 3.140 | 2.860 | 2.940 | 891,804 | -0.18(-5.77%) |
Oct 07, 2019 | 3.200 | 3.270 | 3.090 | 3.120 | 873,400 | -0.03(-0.95%) |
Oct 04, 2019 | 3.050 | 3.180 | 3.040 | 3.150 | 337,600 | +0.08(+2.61%) |
Oct 03, 2019 | 3.110 | 3.270 | 3.010 | 3.070 | 877,409 | -0.03(-0.97%) |
Oct 02, 2019 | 2.940 | 3.210 | 2.800 | 3.100 | 864,473 | +0.20(+6.90%) |
Oct 01, 2019 | 3.050 | 3.140 | 2.850 | 2.900 | 806,840 | -0.14(-4.61%) |
Sep 30, 2019 | 3.220 | 3.300 | 3.020 | 3.040 | 525,952 | -0.19(-5.88%) |
Sep 27, 2019 | 3.310 | 3.350 | 3.010 | 3.230 | 672,700 | -0.06(-1.97%) |
Sep 26, 2019 | 3.690 | 3.690 | 3.280 | 3.295 | 705,704 | -0.38(-10.34%) |
Sep 25, 2019 | 3.800 | 3.840 | 3.530 | 3.675 | 431,641 | -0.14(-3.67%) |
Sep 24, 2019 | 4.070 | 4.133 | 3.620 | 3.815 | 990,851 | -0.24(-6.03%) |
Sep 23, 2019 | 4.110 | 4.200 | 4.050 | 4.060 | 312,134 | -0.08(-1.93%) |
Sep 20, 2019 | 4.260 | 4.425 | 4.140 | 4.140 | 696,900 | -0.13(-3.04%) |
Sep 19, 2019 | 4.280 | 4.345 | 4.230 | 4.270 | 294,593 | -0.03(-0.70%) |
Sep 18, 2019 | 4.320 | 4.340 | 4.180 | 4.300 | 305,829 | -0.01(-0.23%) |
Sep 17, 2019 | 4.350 | 4.425 | 4.227 | 4.310 | 417,183 | -0.06(-1.37%) |
Sep 16, 2019 | 4.430 | 4.610 | 4.350 | 4.370 | 262,314 | -0.08(-1.80%) |
Sep 13, 2019 | 4.420 | 4.486 | 4.350 | 4.450 | 299,200 | +0.01(+0.23%) |
Sep 12, 2019 | 4.570 | 4.670 | 4.430 | 4.440 | 378,710 | -0.10(-2.20%) |
Sep 11, 2019 | 4.470 | 4.650 | 4.380 | 4.540 | 357,069 | +0.10(+2.25%) |
Sep 10, 2019 | 4.270 | 4.470 | 4.250 | 4.440 | 513,858 | +0.13(+3.02%) |
Sep 09, 2019 | 4.380 | 4.384 | 4.250 | 4.310 | 217,967 | -0.07(-1.60%) |
Sep 06, 2019 | 4.490 | 4.500 | 4.330 | 4.380 | 273,700 | -0.08(-1.79%) |
Sep 05, 2019 | 4.240 | 4.470 | 4.140 | 4.460 | 514,579 | +0.27(+6.44%) |
Sep 04, 2019 | 4.260 | 4.261 | 4.145 | 4.190 | 269,525 | -0.01(-0.24%) |