Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.720 | 4.957 | 4.610 | 4.830 | 32,100 | +0.11(+2.33%) |
Nov 27, 2019 | 4.400 | 4.720 | 4.357 | 4.720 | 62,500 | +0.44(+10.28%) |
Nov 26, 2019 | 4.340 | 4.480 | 4.250 | 4.280 | 27,358 | +0.03(+0.71%) |
Nov 25, 2019 | 4.230 | 4.538 | 4.230 | 4.250 | 71,857 | +0.04(+0.95%) |
Nov 22, 2019 | 4.190 | 4.490 | 4.025 | 4.210 | 100,200 | +0.06(+1.45%) |
Nov 21, 2019 | 3.710 | 4.150 | 3.710 | 4.150 | 79,893 | +0.46(+12.47%) |
Nov 20, 2019 | 3.690 | 3.820 | 3.690 | 3.690 | 11,900 | -0.03(-0.81%) |
Nov 19, 2019 | 3.750 | 3.780 | 3.670 | 3.720 | 11,078 | +0.04(+1.09%) |
Nov 18, 2019 | 3.720 | 3.861 | 3.660 | 3.680 | 11,753 | -0.04(-1.08%) |
Nov 15, 2019 | 3.720 | 3.900 | 3.719 | 3.720 | 21,400 | +0.09(+2.48%) |
Nov 14, 2019 | 3.900 | 3.900 | 3.630 | 3.630 | 19,794 | -0.24(-6.20%) |
Nov 13, 2019 | 3.750 | 3.890 | 3.741 | 3.870 | 5,457 | +0.12(+3.20%) |
Nov 12, 2019 | 3.820 | 3.830 | 3.696 | 3.750 | 3,935 | +0.05(+1.35%) |
Nov 11, 2019 | 3.720 | 3.850 | 3.680 | 3.700 | 9,902 | -0.08(-2.12%) |
Nov 08, 2019 | 3.720 | 3.800 | 3.660 | 3.780 | 3,200 | +0.07(+1.89%) |
Nov 07, 2019 | 3.610 | 3.780 | 3.500 | 3.710 | 34,538 | +0.31(+9.12%) |
Nov 06, 2019 | 3.870 | 3.900 | 3.310 | 3.400 | 52,895 | -0.30(-8.11%) |
Nov 05, 2019 | 4.000 | 4.100 | 3.700 | 3.700 | 74,095 | -0.12(-3.14%) |
Nov 04, 2019 | 3.840 | 3.840 | 3.670 | 3.820 | 9,008 | +0.03(+0.79%) |
Nov 01, 2019 | 3.668 | 3.790 | 3.668 | 3.790 | 4,300 | +0.18(+4.99%) |
Oct 31, 2019 | 3.640 | 3.690 | 3.580 | 3.610 | 2,691 | +0.05(+1.40%) |
Oct 30, 2019 | 3.600 | 3.688 | 3.480 | 3.560 | 15,011 | -0.03(-0.84%) |
Oct 29, 2019 | 3.791 | 3.820 | 3.461 | 3.590 | 28,346 | -0.25(-6.39%) |
Oct 28, 2019 | 3.771 | 3.890 | 3.770 | 3.835 | 11,726 | +0.02(+0.39%) |
Oct 25, 2019 | 3.640 | 3.930 | 3.640 | 3.820 | 44,500 | +0.24(+6.70%) |
Oct 24, 2019 | 3.570 | 3.660 | 3.570 | 3.580 | 21,217 | +0.02(+0.56%) |
Oct 23, 2019 | 3.600 | 3.920 | 3.470 | 3.560 | 25,466 | +0.04(+1.14%) |
Oct 22, 2019 | 3.740 | 3.740 | 3.420 | 3.520 | 49,341 | +0.04(+1.15%) |
Oct 21, 2019 | 3.420 | 3.800 | 3.420 | 3.480 | 27,892 | +0.07(+2.05%) |
Oct 18, 2019 | 3.438 | 3.487 | 3.410 | 3.410 | 9,200 | -0.03(-0.87%) |
Oct 17, 2019 | 3.590 | 3.590 | 3.380 | 3.440 | 47,893 | -0.35(-9.23%) |
Oct 16, 2019 | 3.170 | 3.990 | 3.150 | 3.790 | 129,600 | +0.67(+21.47%) |
Oct 15, 2019 | 3.150 | 3.420 | 3.100 | 3.120 | 21,488 | +0.09(+2.97%) |
Oct 14, 2019 | 3.150 | 3.300 | 3.030 | 3.030 | 11,938 | -0.09(-2.88%) |
Oct 11, 2019 | 3.232 | 3.265 | 3.098 | 3.120 | 16,200 | -0.11(-3.41%) |
Oct 10, 2019 | 3.320 | 3.360 | 3.220 | 3.230 | 10,597 | -0.03(-0.92%) |
Oct 09, 2019 | 3.250 | 3.304 | 3.250 | 3.260 | 2,619 | +0.06(+1.87%) |
Oct 08, 2019 | 3.340 | 3.390 | 3.200 | 3.200 | 13,164 | -0.22(-6.43%) |
Oct 07, 2019 | 3.300 | 3.430 | 3.300 | 3.420 | 9,263 | +0.14(+4.27%) |
Oct 04, 2019 | 3.477 | 3.477 | 3.280 | 3.280 | 7,000 | -0.05(-1.50%) |
Oct 03, 2019 | 3.270 | 3.410 | 3.270 | 3.330 | 2,210 | +0.05(+1.52%) |
Oct 02, 2019 | 3.400 | 3.479 | 3.260 | 3.280 | 16,214 | -0.35(-9.64%) |
Oct 01, 2019 | 3.580 | 3.703 | 3.320 | 3.630 | 24,536 | +0.13(+3.71%) |
Sep 30, 2019 | 3.710 | 3.780 | 3.500 | 3.500 | 16,698 | -0.26(-6.98%) |
Sep 27, 2019 | 3.728 | 3.770 | 3.660 | 3.763 | 6,800 | +0.03(+0.74%) |
Sep 26, 2019 | 3.831 | 3.831 | 3.640 | 3.735 | 13,414 | +0.00(+0.13%) |
Sep 25, 2019 | 3.990 | 3.990 | 3.660 | 3.730 | 23,462 | -0.18(-4.60%) |
Sep 24, 2019 | 3.900 | 4.000 | 3.800 | 3.910 | 15,835 | +0.00(+0.00%) |
Sep 23, 2019 | 3.950 | 3.980 | 3.850 | 3.910 | 11,081 | -0.02(-0.51%) |
Sep 20, 2019 | 3.870 | 3.930 | 3.810 | 3.930 | 5,700 | +0.21(+5.65%) |
Sep 19, 2019 | 3.979 | 3.979 | 3.720 | 3.720 | 21,871 | -0.14(-3.63%) |
Sep 18, 2019 | 3.860 | 3.980 | 3.820 | 3.860 | 22,320 | -0.07(-1.78%) |
Sep 17, 2019 | 4.190 | 4.230 | 3.810 | 3.930 | 44,817 | -0.22(-5.30%) |
Sep 16, 2019 | 3.670 | 4.230 | 3.600 | 4.150 | 132,425 | +0.44(+11.86%) |
Sep 13, 2019 | 3.690 | 3.870 | 3.559 | 3.710 | 50,100 | +0.04(+1.09%) |
Sep 12, 2019 | 3.360 | 3.765 | 3.360 | 3.670 | 98,831 | +0.32(+9.55%) |
Sep 11, 2019 | 3.390 | 3.410 | 2.990 | 3.350 | 27,813 | -0.04(-1.18%) |
Sep 10, 2019 | 3.020 | 3.400 | 2.970 | 3.390 | 93,556 | +0.32(+10.42%) |
Sep 09, 2019 | 3.050 | 3.100 | 3.020 | 3.070 | 11,445 | +0.03(+0.98%) |
Sep 06, 2019 | 3.100 | 3.100 | 2.985 | 3.040 | 33,500 | -0.03(-0.97%) |
Sep 05, 2019 | 2.950 | 3.120 | 2.884 | 3.070 | 53,497 | +0.22(+7.72%) |
Sep 04, 2019 | 2.930 | 3.060 | 2.800 | 2.850 | 22,050 | -0.07(-2.40%) |