Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.239 | 4.239 | 4.239 | 0 | +0.05(+1.11%) | |
Nov 28, 2019 | 4.201 | 4.201 | 4.192 | 4.192 | 16 | -0.07(-1.65%) |
Nov 27, 2019 | 4.262 | 4.263 | 4.262 | 4.263 | 41 | +0.03(+0.73%) |
Nov 26, 2019 | 4.232 | 4.232 | 4.232 | 4.232 | 31 | +0.01(+0.15%) |
Nov 25, 2019 | 4.226 | 4.226 | 4.226 | 4.226 | 17 | +0.03(+0.69%) |
Nov 24, 2019 | 4.196 | 4.196 | 4.196 | 4.196 | 1 | +0.00(+0.05%) |
Nov 22, 2019 | 4.192 | 4.195 | 4.174 | 4.194 | 4,044 | +0.00(+0.06%) |
Nov 21, 2019 | 4.192 | 4.192 | 4.192 | 4.192 | 21 | -0.00(-0.08%) |
Nov 20, 2019 | 4.195 | 4.195 | 4.195 | 4.195 | 27 | +0.00(+0.07%) |
Nov 19, 2019 | 4.193 | 4.193 | 4.192 | 4.192 | 43 | -0.02(-0.58%) |
Nov 18, 2019 | 4.216 | 4.216 | 4.216 | 4.216 | 29 | +0.02(+0.52%) |
Nov 15, 2019 | 4.195 | 4.195 | 4.195 | 0 | +0.00(+0.01%) | |
Nov 14, 2019 | 4.193 | 4.194 | 4.193 | 4.194 | 42 | +0.03(+0.61%) |
Nov 13, 2019 | 4.170 | 4.170 | 4.169 | 4.169 | 18 | +0.00(+0.04%) |
Nov 12, 2019 | 4.166 | 4.167 | 4.166 | 4.167 | 27 | +0.02(+0.39%) |
Nov 11, 2019 | 4.151 | 4.151 | 4.150 | 4.151 | 35 | -0.01(-0.27%) |
Nov 08, 2019 | 4.163 | 4.163 | 4.163 | 0 | +0.06(+1.54%) | |
Nov 07, 2019 | 4.100 | 4.100 | 4.099 | 4.100 | 41 | +0.02(+0.42%) |
Nov 06, 2019 | 4.081 | 4.083 | 4.081 | 4.083 | 34 | +0.09(+2.27%) |
Nov 05, 2019 | 3.993 | 3.993 | 3.992 | 3.992 | 40 | -0.02(-0.47%) |
Nov 04, 2019 | 4.014 | 4.014 | 4.011 | 4.011 | 40 | +0.02(+0.56%) |
Nov 01, 2019 | 3.989 | 3.989 | 3.989 | 0 | -0.03(-0.68%) | |
Oct 31, 2019 | 4.018 | 4.018 | 4.016 | 4.016 | 47 | +0.03(+0.74%) |
Oct 30, 2019 | 3.987 | 3.988 | 3.987 | 3.987 | 50 | -0.01(-0.26%) |
Oct 29, 2019 | 3.999 | 3.999 | 3.997 | 3.997 | 53 | +0.01(+0.20%) |
Oct 28, 2019 | 3.991 | 3.991 | 3.989 | 3.989 | 52 | -0.01(-0.35%) |
Oct 27, 2019 | 4.003 | 4.003 | 4.003 | 4.003 | 1 | -0.00(-0.03%) |
Oct 25, 2019 | 4.040 | 4.041 | 3.993 | 4.004 | 3,878 | -0.03(-0.87%) |
Oct 24, 2019 | 4.040 | 4.040 | 4.039 | 4.039 | 71 | +0.01(+0.16%) |
Oct 23, 2019 | 4.035 | 4.035 | 4.033 | 4.033 | 52 | -0.05(-1.12%) |
Oct 22, 2019 | 4.082 | 4.082 | 4.079 | 4.079 | 38 | -0.05(-1.19%) |
Oct 21, 2019 | 4.128 | 4.128 | 4.128 | 4.128 | 65 | +0.01(+0.36%) |
Oct 18, 2019 | 4.113 | 4.113 | 4.113 | 0 | -0.05(-1.18%) | |
Oct 17, 2019 | 4.165 | 4.165 | 4.162 | 4.162 | 48 | +0.01(+0.29%) |
Oct 16, 2019 | 4.150 | 4.153 | 4.150 | 4.150 | 43 | -0.03(-0.69%) |
Oct 15, 2019 | 4.177 | 4.179 | 4.177 | 4.178 | 45 | +0.05(+1.32%) |
Oct 14, 2019 | 4.125 | 4.125 | 4.124 | 4.124 | 62 | +0.02(+0.42%) |
Oct 11, 2019 | 4.107 | 4.107 | 4.107 | 0 | -0.00(-0.03%) | |
Oct 10, 2019 | 4.107 | 4.108 | 4.107 | 4.108 | 40 | -0.00(-0.01%) |
Oct 09, 2019 | 4.108 | 4.109 | 4.108 | 4.108 | 44 | +0.02(+0.37%) |
Oct 08, 2019 | 4.094 | 4.094 | 4.093 | 4.093 | 46 | -0.01(-0.29%) |
Oct 07, 2019 | 4.105 | 4.105 | 4.105 | 4.105 | 55 | +0.05(+1.23%) |
Oct 04, 2019 | 4.055 | 4.055 | 4.055 | 4.055 | 1 | -0.03(-0.67%) |
Oct 03, 2019 | 4.081 | 4.083 | 4.081 | 4.083 | 55 | -0.04(-1.07%) |
Oct 02, 2019 | 4.129 | 4.129 | 4.127 | 4.127 | 18 | -0.03(-0.71%) |
Oct 01, 2019 | 4.157 | 4.158 | 4.156 | 4.156 | 57 | +0.00(+0.04%) |
Sep 30, 2019 | 4.155 | 4.155 | 4.154 | 4.155 | 51 | -0.00(-0.04%) |
Sep 27, 2019 | 4.156 | 4.156 | 4.156 | 0 | -0.01(-0.31%) | |
Sep 26, 2019 | 4.168 | 4.169 | 4.168 | 4.169 | 48 | +0.02(+0.54%) |
Sep 25, 2019 | 4.146 | 4.147 | 4.146 | 4.147 | 57 | -0.02(-0.37%) |
Sep 24, 2019 | 4.163 | 4.163 | 4.162 | 4.162 | 45 | +0.00(+0.00%) |
Sep 23, 2019 | 4.164 | 4.164 | 4.162 | 4.162 | 45 | +0.02(+0.37%) |
Sep 20, 2019 | 4.147 | 4.147 | 4.147 | 0 | -0.02(-0.47%) | |
Sep 19, 2019 | 4.166 | 4.166 | 4.166 | 4.166 | 43 | +0.06(+1.39%) |
Sep 18, 2019 | 4.109 | 4.109 | 4.109 | 4.109 | 51 | +0.03(+0.82%) |
Sep 17, 2019 | 4.075 | 4.076 | 4.075 | 4.076 | 29 | -0.00(-0.10%) |
Sep 16, 2019 | 4.078 | 4.080 | 4.078 | 4.080 | 66 | -0.00(-0.11%) |
Sep 13, 2019 | 4.084 | 4.084 | 4.084 | 0 | +0.03(+0.62%) | |
Sep 12, 2019 | 4.062 | 4.062 | 4.059 | 4.059 | 61 | -0.01(-0.18%) |
Sep 11, 2019 | 4.066 | 4.066 | 4.066 | 4.066 | 44 | -0.01(-0.32%) |
Sep 10, 2019 | 4.081 | 4.081 | 4.079 | 4.079 | 47 | -0.01(-0.36%) |
Sep 09, 2019 | 4.097 | 4.097 | 4.094 | 4.094 | 44 | +0.03(+0.81%) |
Sep 06, 2019 | 4.061 | 4.061 | 4.061 | 0 | -0.05(-1.12%) | |
Sep 05, 2019 | 4.110 | 4.110 | 4.107 | 4.107 | 41 | +0.01(+0.33%) |
Sep 04, 2019 | 4.091 | 4.094 | 4.091 | 4.093 | 45 | -0.07(-1.73%) |
Sep 03, 2019 | 4.167 | 4.167 | 4.165 | 4.165 | 56 | -0.02(-0.46%) |