Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.850 | 4.100 | 3.800 | 4.040 | 46,700 | +0.24(+6.32%) |
Nov 27, 2019 | 3.841 | 3.966 | 3.750 | 3.800 | 34,300 | +0.10(+2.70%) |
Nov 26, 2019 | 3.767 | 3.767 | 3.640 | 3.700 | 38,400 | -0.01(-0.27%) |
Nov 25, 2019 | 3.700 | 3.800 | 3.560 | 3.710 | 28,528 | -0.01(-0.27%) |
Nov 22, 2019 | 3.900 | 3.900 | 3.550 | 3.720 | 17,300 | +0.12(+3.33%) |
Nov 21, 2019 | 4.000 | 4.000 | 3.357 | 3.600 | 75,054 | -0.11(-2.96%) |
Nov 20, 2019 | 3.930 | 3.980 | 3.650 | 3.710 | 17,703 | -0.11(-2.88%) |
Nov 19, 2019 | 3.650 | 4.070 | 3.650 | 3.820 | 24,318 | +0.17(+4.66%) |
Nov 18, 2019 | 4.030 | 4.370 | 3.600 | 3.650 | 27,489 | -0.31(-7.83%) |
Nov 15, 2019 | 3.960 | 4.000 | 3.960 | 3.960 | 7,900 | -0.03(-0.75%) |
Nov 14, 2019 | 3.960 | 4.000 | 3.960 | 3.990 | 15,197 | +0.00(+0.00%) |
Nov 13, 2019 | 4.400 | 4.400 | 3.970 | 3.990 | 62,901 | -0.11(-2.68%) |
Nov 12, 2019 | 3.960 | 4.100 | 3.910 | 4.100 | 13,276 | +0.08(+1.99%) |
Nov 11, 2019 | 3.860 | 4.210 | 3.840 | 4.020 | 7,052 | +0.15(+3.88%) |
Nov 08, 2019 | 3.940 | 3.950 | 3.810 | 3.870 | 29,200 | +0.00(+0.00%) |
Nov 07, 2019 | 3.720 | 4.080 | 3.720 | 3.870 | 29,079 | +0.09(+2.38%) |
Nov 06, 2019 | 3.780 | 3.800 | 3.700 | 3.780 | 11,778 | -0.02(-0.53%) |
Nov 05, 2019 | 4.000 | 4.000 | 3.710 | 3.800 | 36,293 | -0.15(-3.80%) |
Nov 04, 2019 | 3.910 | 4.040 | 3.900 | 3.950 | 3,755 | +0.02(+0.51%) |
Nov 01, 2019 | 3.800 | 4.080 | 3.800 | 3.930 | 10,900 | +0.00(+0.00%) |
Oct 31, 2019 | 3.750 | 4.050 | 3.750 | 3.930 | 18,915 | +0.05(+1.29%) |
Oct 30, 2019 | 4.110 | 4.154 | 3.880 | 3.880 | 40,731 | -0.25(-6.05%) |
Oct 29, 2019 | 4.130 | 4.256 | 4.130 | 4.130 | 8,640 | -0.03(-0.72%) |
Oct 28, 2019 | 4.300 | 4.300 | 4.120 | 4.160 | 7,544 | +0.04(+0.97%) |
Oct 25, 2019 | 4.130 | 4.248 | 4.120 | 4.120 | 4,500 | -0.01(-0.24%) |
Oct 24, 2019 | 4.180 | 4.247 | 4.120 | 4.130 | 9,707 | -0.08(-2.02%) |
Oct 23, 2019 | 4.170 | 4.500 | 4.170 | 4.215 | 13,642 | +0.04(+0.84%) |
Oct 22, 2019 | 4.290 | 4.290 | 4.170 | 4.180 | 6,441 | +0.01(+0.24%) |
Oct 21, 2019 | 4.310 | 4.310 | 4.120 | 4.170 | 24,544 | +0.04(+0.97%) |
Oct 18, 2019 | 4.250 | 4.479 | 4.060 | 4.130 | 10,500 | -0.13(-3.05%) |
Oct 17, 2019 | 4.560 | 4.560 | 4.200 | 4.260 | 22,290 | -0.29(-6.37%) |
Oct 16, 2019 | 4.220 | 4.550 | 4.150 | 4.550 | 11,523 | +0.22(+5.08%) |
Oct 15, 2019 | 4.100 | 4.350 | 4.100 | 4.330 | 11,537 | +0.22(+5.35%) |
Oct 14, 2019 | 4.220 | 4.220 | 4.050 | 4.110 | 10,385 | -0.04(-0.96%) |
Oct 11, 2019 | 4.290 | 4.290 | 4.150 | 4.150 | 10,900 | +0.05(+1.22%) |
Oct 10, 2019 | 4.200 | 4.393 | 4.050 | 4.100 | 27,168 | -0.05(-1.20%) |
Oct 09, 2019 | 4.100 | 4.220 | 4.100 | 4.150 | 10,734 | -0.01(-0.24%) |
Oct 08, 2019 | 4.010 | 4.160 | 4.010 | 4.160 | 22,625 | +0.05(+1.22%) |
Oct 07, 2019 | 4.100 | 4.229 | 4.010 | 4.110 | 39,355 | -0.05(-1.20%) |
Oct 04, 2019 | 4.180 | 4.611 | 4.059 | 4.160 | 92,200 | -0.14(-3.26%) |
Oct 03, 2019 | 4.320 | 4.364 | 4.010 | 4.300 | 54,105 | -0.02(-0.46%) |
Oct 02, 2019 | 4.510 | 4.600 | 4.320 | 4.320 | 63,407 | -0.19(-4.21%) |
Oct 01, 2019 | 5.050 | 5.077 | 4.500 | 4.510 | 42,427 | -0.55(-10.87%) |
Sep 30, 2019 | 4.970 | 5.190 | 4.850 | 5.060 | 32,128 | +0.06(+1.20%) |
Sep 27, 2019 | 4.930 | 5.070 | 4.810 | 5.000 | 59,400 | -0.09(-1.77%) |
Sep 26, 2019 | 5.340 | 5.340 | 4.810 | 5.090 | 140,204 | -0.05(-0.97%) |
Sep 25, 2019 | 5.140 | 5.330 | 5.140 | 5.140 | 53,379 | +0.00(+0.00%) |
Sep 24, 2019 | 5.300 | 5.457 | 5.110 | 5.140 | 178,359 | +0.03(+0.59%) |
Sep 23, 2019 | 4.950 | 5.860 | 4.950 | 5.110 | 158,585 | +0.17(+3.44%) |
Sep 20, 2019 | 4.850 | 5.330 | 4.850 | 4.940 | 159,300 | +0.09(+1.86%) |
Sep 19, 2019 | 5.320 | 5.320 | 4.799 | 4.850 | 96,424 | -0.21(-4.15%) |
Sep 18, 2019 | 5.450 | 5.500 | 4.930 | 5.060 | 161,169 | +0.11(+2.22%) |
Sep 17, 2019 | 4.990 | 5.010 | 4.850 | 4.950 | 62,352 | +0.06(+1.23%) |
Sep 16, 2019 | 4.890 | 4.990 | 4.520 | 4.890 | 44,767 | +0.09(+1.87%) |
Sep 13, 2019 | 4.890 | 5.200 | 4.737 | 4.800 | 70,200 | -0.07(-1.44%) |
Sep 12, 2019 | 5.000 | 5.100 | 4.727 | 4.870 | 55,952 | +0.02(+0.41%) |
Sep 11, 2019 | 4.260 | 4.850 | 4.260 | 4.850 | 85,183 | +0.46(+10.48%) |
Sep 10, 2019 | 4.110 | 4.440 | 4.110 | 4.390 | 45,413 | +0.33(+8.13%) |
Sep 09, 2019 | 4.020 | 4.200 | 3.775 | 4.060 | 30,604 | +0.05(+1.25%) |
Sep 06, 2019 | 4.000 | 4.040 | 3.900 | 4.010 | 36,100 | +0.02(+0.63%) |
Sep 05, 2019 | 3.983 | 4.015 | 3.890 | 3.985 | 51,180 | +0.15(+4.05%) |
Sep 04, 2019 | 3.730 | 3.980 | 3.730 | 3.830 | 14,639 | -0.13(-3.40%) |