Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.220 | 3.299 | 3.220 | 3.251 | 24,781 | -0.02(-0.49%) |
Nov 27, 2019 | 3.196 | 3.291 | 3.181 | 3.267 | 43,398 | +0.02(+0.74%) |
Nov 26, 2019 | 3.140 | 3.283 | 3.132 | 3.243 | 127,227 | +0.09(+2.77%) |
Nov 25, 2019 | 3.212 | 3.267 | 3.108 | 3.156 | 206,143 | -0.13(-3.87%) |
Nov 22, 2019 | 3.339 | 3.339 | 3.220 | 3.283 | 77,614 | -0.03(-0.96%) |
Nov 21, 2019 | 3.402 | 3.407 | 3.243 | 3.315 | 121,063 | -0.10(-3.02%) |
Nov 20, 2019 | 3.450 | 3.467 | 3.371 | 3.418 | 52,809 | -0.05(-1.38%) |
Nov 19, 2019 | 3.434 | 3.498 | 3.394 | 3.466 | 83,759 | +0.02(+0.46%) |
Nov 18, 2019 | 3.506 | 3.526 | 3.418 | 3.450 | 124,795 | -0.10(-2.69%) |
Nov 15, 2019 | 3.601 | 3.601 | 3.506 | 3.546 | 54,719 | -0.06(-1.55%) |
Nov 14, 2019 | 3.569 | 3.649 | 3.561 | 3.601 | 81,372 | +0.10(+2.95%) |
Nov 13, 2019 | 3.538 | 3.569 | 3.474 | 3.498 | 112,554 | +0.07(+2.09%) |
Nov 12, 2019 | 3.347 | 3.462 | 3.315 | 3.426 | 102,631 | -0.02(-0.69%) |
Nov 11, 2019 | 3.418 | 3.498 | 3.350 | 3.450 | 74,045 | +0.00(+0.00%) |
Nov 08, 2019 | 3.426 | 3.569 | 3.410 | 3.450 | 188,186 | -0.14(-3.98%) |
Nov 07, 2019 | 3.712 | 3.712 | 3.534 | 3.593 | 123,902 | -0.15(-4.03%) |
Nov 06, 2019 | 3.744 | 3.792 | 3.689 | 3.744 | 76,278 | +0.04(+1.07%) |
Nov 05, 2019 | 3.760 | 3.768 | 3.661 | 3.704 | 141,688 | -0.06(-1.48%) |
Nov 04, 2019 | 3.951 | 3.951 | 3.736 | 3.760 | 199,079 | -0.21(-5.21%) |
Nov 01, 2019 | 4.038 | 4.038 | 3.895 | 3.967 | 141,265 | -0.10(-2.35%) |
Oct 31, 2019 | 3.959 | 4.086 | 3.943 | 4.062 | 216,258 | +0.12(+3.02%) |
Oct 30, 2019 | 3.911 | 3.959 | 3.840 | 3.943 | 237,309 | +0.08(+2.06%) |
Oct 29, 2019 | 3.719 | 3.887 | 3.700 | 3.863 | 109,116 | +0.17(+4.74%) |
Oct 28, 2019 | 3.752 | 3.784 | 3.641 | 3.689 | 106,970 | -0.16(-4.13%) |
Oct 25, 2019 | 3.903 | 3.943 | 3.776 | 3.848 | 152,964 | +0.06(+1.68%) |
Oct 24, 2019 | 3.553 | 3.824 | 3.542 | 3.784 | 167,727 | +0.10(+2.81%) |
Oct 23, 2019 | 3.617 | 3.681 | 3.609 | 3.681 | 55,229 | +0.07(+1.98%) |
Oct 22, 2019 | 3.657 | 3.681 | 3.561 | 3.609 | 58,562 | -0.05(-1.30%) |
Oct 21, 2019 | 3.752 | 3.760 | 3.617 | 3.657 | 61,363 | -0.02(-0.43%) |
Oct 18, 2019 | 3.657 | 3.720 | 3.637 | 3.673 | 61,009 | -0.04(-1.07%) |
Oct 17, 2019 | 3.649 | 3.752 | 3.589 | 3.712 | 141,393 | +0.21(+6.14%) |
Oct 16, 2019 | 3.569 | 3.577 | 3.482 | 3.498 | 73,771 | +0.01(+0.23%) |
Oct 15, 2019 | 3.569 | 3.609 | 3.474 | 3.490 | 136,338 | -0.17(-4.57%) |
Oct 14, 2019 | 3.704 | 3.728 | 3.633 | 3.657 | 81,759 | +0.00(+0.00%) |
Oct 11, 2019 | 3.792 | 3.816 | 3.639 | 3.657 | 187,305 | -0.18(-4.76%) |
Oct 10, 2019 | 3.895 | 3.895 | 3.736 | 3.840 | 217,760 | -0.06(-1.43%) |
Oct 09, 2019 | 3.975 | 4.007 | 3.824 | 3.895 | 185,628 | -0.06(-1.41%) |
Oct 08, 2019 | 3.951 | 3.959 | 3.887 | 3.951 | 235,114 | +0.19(+5.07%) |
Oct 07, 2019 | 3.697 | 3.846 | 3.696 | 3.760 | 124,886 | -0.01(-0.21%) |
Oct 04, 2019 | 3.728 | 3.792 | 3.649 | 3.768 | 207,181 | +0.02(+0.42%) |
Oct 03, 2019 | 3.800 | 3.943 | 3.736 | 3.752 | 281,649 | -0.07(-1.87%) |
Oct 02, 2019 | 3.657 | 3.848 | 3.657 | 3.824 | 325,466 | +0.28(+7.85%) |
Oct 01, 2019 | 3.379 | 3.625 | 3.347 | 3.546 | 205,580 | +0.17(+4.94%) |
Sep 30, 2019 | 3.546 | 3.593 | 3.315 | 3.379 | 333,878 | -0.28(-7.61%) |
Sep 27, 2019 | 3.625 | 3.681 | 3.577 | 3.657 | 140,384 | -0.10(-2.54%) |
Sep 26, 2019 | 3.959 | 3.959 | 3.728 | 3.752 | 168,643 | -0.09(-2.45%) |
Sep 25, 2019 | 3.947 | 4.024 | 3.777 | 3.846 | 361,909 | -0.03(-0.80%) |
Sep 24, 2019 | 3.784 | 3.901 | 3.715 | 3.877 | 247,980 | +0.06(+1.62%) |
Sep 23, 2019 | 3.637 | 3.815 | 3.591 | 3.815 | 413,406 | +0.39(+11.29%) |
Sep 20, 2019 | 3.382 | 3.436 | 3.328 | 3.428 | 326,133 | +0.09(+2.78%) |
Sep 19, 2019 | 3.312 | 3.390 | 3.297 | 3.336 | 197,581 | +0.09(+2.62%) |
Sep 18, 2019 | 3.397 | 3.413 | 3.196 | 3.250 | 225,087 | -0.05(-1.64%) |
Sep 17, 2019 | 3.212 | 3.382 | 3.189 | 3.305 | 351,475 | +0.26(+8.38%) |
Sep 16, 2019 | 3.134 | 3.142 | 3.003 | 3.049 | 166,454 | +0.12(+3.96%) |
Sep 13, 2019 | 2.972 | 3.057 | 2.925 | 2.933 | 224,959 | +0.00(+0.00%) |
Sep 12, 2019 | 3.111 | 3.165 | 2.871 | 2.933 | 386,461 | +0.07(+2.43%) |
Sep 11, 2019 | 2.802 | 2.995 | 2.802 | 2.863 | 133,046 | +0.03(+1.09%) |
Sep 10, 2019 | 2.786 | 2.918 | 2.771 | 2.833 | 218,829 | -0.10(-3.43%) |
Sep 09, 2019 | 3.096 | 3.096 | 2.879 | 2.933 | 357,749 | -0.22(-6.88%) |
Sep 06, 2019 | 3.274 | 3.312 | 3.150 | 3.150 | 313,858 | -0.17(-5.13%) |
Sep 05, 2019 | 3.506 | 3.506 | 3.212 | 3.320 | 299,647 | -0.19(-5.30%) |
Sep 04, 2019 | 3.529 | 3.645 | 3.467 | 3.506 | 107,539 | -0.02(-0.66%) |