Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.460 | 3.520 | 3.250 | 3.520 | 7,500 | +0.23(+6.88%) |
Nov 27, 2019 | 3.649 | 3.649 | 3.260 | 3.293 | 13,300 | -0.21(-5.90%) |
Nov 26, 2019 | 3.771 | 3.771 | 3.500 | 3.500 | 13,797 | -0.30(-7.94%) |
Nov 25, 2019 | 4.100 | 4.170 | 3.705 | 3.802 | 12,869 | -0.35(-8.39%) |
Nov 22, 2019 | 4.322 | 4.322 | 4.040 | 4.150 | 3,100 | -0.10(-2.35%) |
Nov 21, 2019 | 4.150 | 4.370 | 4.030 | 4.250 | 1,860 | +0.14(+3.41%) |
Nov 20, 2019 | 4.200 | 4.471 | 3.923 | 4.110 | 8,001 | -0.25(-5.63%) |
Nov 19, 2019 | 4.180 | 4.370 | 4.116 | 4.355 | 2,760 | +0.18(+4.20%) |
Nov 18, 2019 | 4.640 | 4.667 | 4.050 | 4.179 | 30,401 | -0.03(-0.66%) |
Nov 15, 2019 | 4.300 | 4.683 | 3.901 | 4.207 | 15,100 | +0.31(+7.87%) |
Nov 14, 2019 | 3.750 | 4.160 | 3.655 | 3.900 | 24,434 | +0.15(+4.00%) |
Nov 13, 2019 | 3.660 | 4.000 | 3.550 | 3.750 | 14,281 | +0.11(+2.95%) |
Nov 12, 2019 | 3.810 | 3.810 | 3.600 | 3.643 | 4,530 | -0.16(-4.14%) |
Nov 11, 2019 | 3.600 | 3.850 | 3.554 | 3.800 | 12,120 | +0.18(+4.89%) |
Nov 08, 2019 | 3.490 | 3.850 | 3.490 | 3.623 | 16,200 | +0.24(+7.19%) |
Nov 07, 2019 | 3.510 | 4.040 | 3.060 | 3.380 | 21,562 | -0.07(-2.03%) |
Nov 06, 2019 | 3.200 | 3.800 | 3.118 | 3.450 | 25,091 | +0.19(+5.87%) |
Nov 05, 2019 | 3.030 | 3.380 | 3.030 | 3.259 | 7,435 | +0.28(+9.35%) |
Nov 04, 2019 | 2.790 | 2.980 | 2.650 | 2.980 | 8,951 | +0.20(+7.19%) |
Nov 01, 2019 | 2.940 | 3.200 | 2.780 | 2.780 | 17,300 | -0.17(-5.76%) |
Oct 31, 2019 | 3.070 | 3.392 | 2.744 | 2.950 | 5,862 | -0.14(-4.53%) |
Oct 30, 2019 | 3.400 | 3.600 | 3.070 | 3.090 | 13,783 | -0.25(-7.49%) |
Oct 29, 2019 | 3.720 | 3.720 | 3.340 | 3.340 | 16,901 | -0.35(-9.49%) |
Oct 28, 2019 | 3.845 | 3.845 | 3.620 | 3.690 | 101,000 | +0.02(+0.54%) |
Oct 25, 2019 | 3.431 | 3.700 | 3.431 | 3.670 | 2,300 | -0.03(-0.81%) |
Oct 24, 2019 | 3.710 | 3.933 | 3.420 | 3.700 | 35,067 | +0.00(+0.00%) |
Oct 23, 2019 | 3.700 | 3.790 | 3.600 | 3.700 | 8,332 | -0.05(-1.33%) |
Oct 22, 2019 | 3.850 | 4.045 | 3.661 | 3.750 | 6,695 | -0.10(-2.60%) |
Oct 21, 2019 | 3.797 | 3.855 | 3.677 | 3.850 | 9,060 | -0.03(-0.77%) |
Oct 18, 2019 | 3.800 | 3.900 | 3.529 | 3.880 | 5,800 | +0.09(+2.37%) |
Oct 17, 2019 | 4.050 | 4.070 | 3.750 | 3.790 | 23,459 | -0.26(-6.42%) |
Oct 16, 2019 | 3.990 | 4.290 | 3.700 | 4.050 | 5,258 | +0.09(+2.40%) |
Oct 15, 2019 | 4.408 | 4.440 | 3.754 | 3.955 | 22,067 | -0.75(-15.85%) |
Oct 14, 2019 | 4.740 | 4.740 | 4.460 | 4.700 | 4,599 | +0.25(+5.62%) |
Oct 11, 2019 | 3.520 | 4.990 | 3.470 | 4.450 | 18,900 | +1.13(+34.04%) |
Oct 10, 2019 | 3.660 | 3.800 | 3.260 | 3.320 | 4,563 | -0.36(-9.78%) |
Oct 09, 2019 | 4.060 | 4.060 | 3.680 | 3.680 | 3,806 | -0.42(-10.24%) |
Oct 08, 2019 | 4.084 | 4.100 | 4.084 | 4.100 | 476 | +0.02(+0.49%) |
Oct 07, 2019 | 4.100 | 4.150 | 4.050 | 4.080 | 15,480 | -0.26(-6.04%) |
Oct 04, 2019 | 4.349 | 4.349 | 4.342 | 4.342 | 2,200 | +0.22(+5.39%) |
Oct 03, 2019 | 4.330 | 4.490 | 4.100 | 4.120 | 8,023 | -0.19(-4.41%) |
Oct 02, 2019 | 4.430 | 4.550 | 4.300 | 4.310 | 6,685 | -0.19(-4.22%) |
Oct 01, 2019 | 4.530 | 4.650 | 4.400 | 4.500 | 7,510 | +0.00(+0.00%) |
Sep 30, 2019 | 4.560 | 4.590 | 4.380 | 4.500 | 9,436 | -0.09(-1.96%) |
Sep 27, 2019 | 4.400 | 4.760 | 4.340 | 4.590 | 3,100 | +0.39(+9.29%) |
Sep 26, 2019 | 4.730 | 4.730 | 4.200 | 4.200 | 2,522 | -0.06(-1.41%) |
Sep 25, 2019 | 4.430 | 4.430 | 4.198 | 4.260 | 5,138 | -0.13(-2.96%) |
Sep 24, 2019 | 4.600 | 4.650 | 4.260 | 4.390 | 9,703 | -0.01(-0.23%) |
Sep 23, 2019 | 4.650 | 4.790 | 4.211 | 4.400 | 34,648 | -0.25(-5.38%) |
Sep 20, 2019 | 4.630 | 5.560 | 4.510 | 4.650 | 7,200 | -0.05(-1.06%) |
Sep 19, 2019 | 4.700 | 5.120 | 4.681 | 4.700 | 10,434 | -0.09(-1.88%) |
Sep 18, 2019 | 4.440 | 5.340 | 4.400 | 4.790 | 8,391 | +0.40(+9.11%) |
Sep 17, 2019 | 4.610 | 4.660 | 4.390 | 4.390 | 32,164 | -0.18(-3.94%) |
Sep 16, 2019 | 4.530 | 4.572 | 4.530 | 4.570 | 1,607 | -0.10(-2.14%) |
Sep 13, 2019 | 4.730 | 4.770 | 4.550 | 4.670 | 7,300 | -0.08(-1.68%) |
Sep 12, 2019 | 4.840 | 5.000 | 4.630 | 4.750 | 34,329 | -0.10(-2.06%) |
Sep 11, 2019 | 4.910 | 5.020 | 4.810 | 4.850 | 8,675 | -0.06(-1.22%) |
Sep 10, 2019 | 5.000 | 5.000 | 4.850 | 4.910 | 7,214 | -0.09(-1.80%) |
Sep 09, 2019 | 5.000 | 5.020 | 4.780 | 5.000 | 14,955 | +0.19(+3.95%) |
Sep 06, 2019 | 4.550 | 5.070 | 4.500 | 4.810 | 10,300 | +0.31(+6.89%) |
Sep 05, 2019 | 4.530 | 5.971 | 4.500 | 4.500 | 76,242 | +0.00(+0.00%) |
Sep 04, 2019 | 4.200 | 4.500 | 4.200 | 4.500 | 2,345 | +0.30(+7.14%) |