Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.726 | 3.726 | 3.560 | 3.597 | 507,869 | -0.08(-2.25%) |
Nov 27, 2019 | 3.312 | 3.707 | 3.284 | 3.680 | 1,814,177 | +0.39(+11.73%) |
Nov 26, 2019 | 3.422 | 3.441 | 3.247 | 3.293 | 9,455,036 | -0.18(-5.29%) |
Nov 25, 2019 | 3.431 | 3.578 | 3.404 | 3.477 | 1,079,712 | +0.06(+1.89%) |
Nov 22, 2019 | 3.431 | 3.634 | 3.349 | 3.413 | 1,248,477 | -0.01(-0.27%) |
Nov 21, 2019 | 3.477 | 3.486 | 3.358 | 3.422 | 837,752 | -0.06(-1.85%) |
Nov 20, 2019 | 3.091 | 3.505 | 3.091 | 3.486 | 2,651,283 | +0.47(+15.55%) |
Nov 19, 2019 | 2.833 | 3.082 | 2.824 | 3.017 | 1,907,561 | +0.17(+5.81%) |
Nov 18, 2019 | 2.898 | 2.935 | 2.843 | 2.852 | 606,766 | -0.06(-1.90%) |
Nov 15, 2019 | 2.861 | 2.948 | 2.792 | 2.907 | 1,316,743 | +0.09(+3.27%) |
Nov 14, 2019 | 2.916 | 3.017 | 2.815 | 2.815 | 1,173,063 | -0.14(-4.67%) |
Nov 13, 2019 | 2.990 | 3.017 | 2.889 | 2.953 | 1,236,417 | -0.04(-1.23%) |
Nov 12, 2019 | 3.109 | 3.183 | 2.930 | 2.990 | 2,289,306 | -0.16(-4.97%) |
Nov 11, 2019 | 3.146 | 3.220 | 3.073 | 3.146 | 1,250,460 | -0.01(-0.29%) |
Nov 08, 2019 | 3.247 | 3.395 | 3.128 | 3.155 | 1,280,545 | -0.06(-1.72%) |
Nov 07, 2019 | 3.266 | 3.339 | 3.201 | 3.211 | 843,999 | +0.00(+0.00%) |
Nov 06, 2019 | 3.367 | 3.395 | 3.174 | 3.211 | 1,123,871 | -0.18(-5.42%) |
Nov 05, 2019 | 3.441 | 3.514 | 3.358 | 3.395 | 871,821 | +0.02(+0.55%) |
Nov 04, 2019 | 3.284 | 3.505 | 3.266 | 3.376 | 1,590,993 | +0.16(+4.86%) |
Nov 01, 2019 | 3.238 | 3.266 | 3.146 | 3.220 | 933,449 | +0.00(+0.00%) |
Oct 31, 2019 | 3.238 | 3.275 | 3.151 | 3.220 | 806,422 | -0.04(-1.13%) |
Oct 30, 2019 | 3.367 | 3.376 | 3.146 | 3.257 | 1,070,965 | -0.04(-1.12%) |
Oct 29, 2019 | 3.183 | 3.358 | 3.082 | 3.293 | 1,752,098 | +0.13(+4.07%) |
Oct 28, 2019 | 3.560 | 3.744 | 3.165 | 3.165 | 1,755,044 | -0.40(-11.11%) |
Oct 25, 2019 | 3.624 | 3.670 | 3.477 | 3.560 | 1,141,185 | -0.02(-0.51%) |
Oct 24, 2019 | 3.551 | 3.643 | 3.533 | 3.578 | 570,033 | -0.01(-0.26%) |
Oct 23, 2019 | 3.634 | 3.698 | 3.588 | 3.588 | 552,025 | -0.06(-1.76%) |
Oct 22, 2019 | 3.735 | 3.762 | 3.601 | 3.652 | 422,262 | -0.09(-2.46%) |
Oct 21, 2019 | 3.726 | 3.790 | 3.661 | 3.744 | 524,456 | +0.03(+0.74%) |
Oct 18, 2019 | 3.790 | 3.827 | 3.592 | 3.716 | 582,006 | -0.06(-1.70%) |
Oct 17, 2019 | 3.900 | 3.910 | 3.744 | 3.781 | 596,515 | -0.13(-3.29%) |
Oct 16, 2019 | 3.956 | 4.002 | 3.864 | 3.910 | 335,484 | -0.05(-1.16%) |
Oct 15, 2019 | 3.937 | 3.992 | 3.864 | 3.956 | 665,656 | +0.04(+0.94%) |
Oct 14, 2019 | 4.057 | 4.186 | 3.919 | 3.919 | 395,353 | -0.20(-4.91%) |
Oct 11, 2019 | 4.370 | 4.370 | 4.112 | 4.121 | 574,940 | -0.11(-2.61%) |
Oct 10, 2019 | 4.057 | 4.287 | 4.020 | 4.232 | 614,644 | +0.22(+5.50%) |
Oct 09, 2019 | 3.965 | 4.020 | 3.910 | 4.011 | 523,895 | +0.04(+0.93%) |
Oct 08, 2019 | 4.213 | 4.333 | 3.974 | 3.974 | 356,086 | -0.21(-5.05%) |
Oct 07, 2019 | 4.130 | 4.370 | 4.066 | 4.186 | 755,496 | +0.07(+1.79%) |
Oct 04, 2019 | 3.956 | 4.117 | 3.937 | 4.112 | 486,128 | +0.15(+3.71%) |
Oct 03, 2019 | 3.992 | 4.002 | 3.836 | 3.965 | 611,426 | -0.04(-0.92%) |
Oct 02, 2019 | 3.910 | 4.011 | 3.799 | 4.002 | 605,221 | +0.04(+0.93%) |
Oct 01, 2019 | 3.992 | 4.029 | 3.864 | 3.965 | 751,237 | -0.02(-0.46%) |
Sep 30, 2019 | 4.075 | 4.103 | 3.864 | 3.983 | 493,041 | -0.06(-1.59%) |
Sep 27, 2019 | 3.900 | 4.213 | 3.900 | 4.048 | 1,034,002 | +0.15(+3.77%) |
Sep 26, 2019 | 3.891 | 4.002 | 3.790 | 3.900 | 344,387 | +0.04(+0.95%) |
Sep 25, 2019 | 3.753 | 3.891 | 3.744 | 3.864 | 561,172 | +0.07(+1.94%) |
Sep 24, 2019 | 3.873 | 3.873 | 3.726 | 3.790 | 457,387 | -0.08(-2.14%) |
Sep 23, 2019 | 3.854 | 3.974 | 3.772 | 3.873 | 542,213 | +0.00(+0.00%) |
Sep 20, 2019 | 4.048 | 4.140 | 3.864 | 3.873 | 570,918 | -0.13(-3.22%) |
Sep 19, 2019 | 3.974 | 4.075 | 3.827 | 4.002 | 628,195 | +0.00(+0.00%) |
Sep 18, 2019 | 4.011 | 4.048 | 3.866 | 4.002 | 295,742 | -0.01(-0.23%) |
Sep 17, 2019 | 3.965 | 4.020 | 3.799 | 4.011 | 685,891 | +0.01(+0.23%) |
Sep 16, 2019 | 3.845 | 4.071 | 3.818 | 4.002 | 587,236 | +0.09(+2.35%) |
Sep 13, 2019 | 4.011 | 4.084 | 3.882 | 3.910 | 536,894 | -0.10(-2.52%) |
Sep 12, 2019 | 4.094 | 4.140 | 3.873 | 4.011 | 762,427 | -0.08(-2.02%) |
Sep 11, 2019 | 4.075 | 4.121 | 3.919 | 4.094 | 938,594 | +0.02(+0.45%) |
Sep 10, 2019 | 4.038 | 4.186 | 3.956 | 4.075 | 509,956 | +0.03(+0.68%) |
Sep 09, 2019 | 4.038 | 4.324 | 3.946 | 4.048 | 1,140,528 | +0.03(+0.69%) |
Sep 06, 2019 | 4.029 | 4.324 | 4.002 | 4.020 | 1,799,067 | +0.02(+0.46%) |
Sep 05, 2019 | 3.919 | 4.452 | 3.919 | 4.002 | 2,246,282 | +0.15(+3.82%) |
Sep 04, 2019 | 3.689 | 4.048 | 3.569 | 3.854 | 2,055,397 | +0.27(+7.44%) |