Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.523 | 4.558 | 4.430 | 4.478 | 452,834 | -0.01(-0.20%) |
Nov 27, 2019 | 4.478 | 4.505 | 4.386 | 4.487 | 1,171,822 | -0.01(-0.20%) |
Nov 26, 2019 | 4.531 | 4.567 | 4.399 | 4.496 | 1,760,003 | -0.11(-2.30%) |
Nov 25, 2019 | 4.646 | 4.699 | 4.576 | 4.602 | 963,838 | -0.11(-2.43%) |
Nov 22, 2019 | 4.708 | 4.752 | 4.646 | 4.717 | 1,375,710 | +0.12(+2.69%) |
Nov 21, 2019 | 4.364 | 4.673 | 4.364 | 4.593 | 1,271,149 | +0.25(+5.69%) |
Nov 20, 2019 | 4.311 | 4.381 | 4.311 | 4.346 | 296,902 | +0.00(+0.00%) |
Nov 19, 2019 | 4.337 | 4.372 | 4.297 | 4.346 | 877,705 | +0.06(+1.44%) |
Nov 18, 2019 | 4.328 | 4.399 | 4.266 | 4.284 | 803,764 | -0.09(-2.02%) |
Nov 15, 2019 | 4.319 | 4.390 | 4.311 | 4.372 | 404,720 | +0.10(+2.27%) |
Nov 14, 2019 | 4.266 | 4.306 | 4.249 | 4.275 | 514,524 | +0.04(+0.83%) |
Nov 13, 2019 | 4.222 | 4.284 | 4.160 | 4.240 | 665,260 | -0.06(-1.44%) |
Nov 12, 2019 | 4.196 | 4.319 | 4.125 | 4.302 | 1,298,524 | -0.06(-1.42%) |
Nov 11, 2019 | 4.231 | 4.381 | 4.231 | 4.364 | 576,640 | +0.04(+0.82%) |
Nov 08, 2019 | 4.425 | 4.461 | 4.266 | 4.328 | 1,040,160 | -0.13(-2.97%) |
Nov 07, 2019 | 4.425 | 4.531 | 4.425 | 4.461 | 2,042,621 | +0.28(+6.77%) |
Nov 06, 2019 | 4.116 | 4.205 | 4.090 | 4.178 | 1,137,701 | -0.06(-1.46%) |
Nov 05, 2019 | 4.222 | 4.266 | 4.187 | 4.240 | 1,661,969 | -0.01(-0.21%) |
Nov 04, 2019 | 4.337 | 4.346 | 4.249 | 4.249 | 1,401,220 | -0.02(-0.41%) |
Nov 01, 2019 | 4.196 | 4.293 | 4.143 | 4.266 | 1,784,280 | +0.14(+3.43%) |
Oct 31, 2019 | 4.196 | 4.205 | 4.081 | 4.125 | 719,971 | -0.10(-2.30%) |
Oct 30, 2019 | 4.125 | 4.222 | 4.081 | 4.222 | 953,603 | +0.04(+1.06%) |
Oct 29, 2019 | 4.231 | 4.249 | 4.156 | 4.178 | 759,003 | -0.09(-2.07%) |
Oct 28, 2019 | 4.275 | 4.342 | 4.262 | 4.266 | 811,979 | +0.01(+0.21%) |
Oct 25, 2019 | 4.222 | 4.280 | 4.196 | 4.258 | 849,857 | +0.08(+1.90%) |
Oct 24, 2019 | 4.284 | 4.289 | 3.860 | 4.178 | 2,281,227 | -0.05(-1.25%) |
Oct 23, 2019 | 4.152 | 4.275 | 4.152 | 4.231 | 1,995,302 | +0.03(+0.63%) |
Oct 22, 2019 | 4.143 | 4.240 | 4.125 | 4.205 | 1,330,968 | +0.07(+1.71%) |
Oct 21, 2019 | 4.134 | 4.169 | 4.099 | 4.134 | 728,932 | +0.00(+0.00%) |
Oct 18, 2019 | 4.063 | 4.178 | 4.054 | 4.134 | 488,042 | +0.09(+2.18%) |
Oct 17, 2019 | 4.152 | 4.169 | 4.037 | 4.046 | 692,433 | -0.07(-1.72%) |
Oct 16, 2019 | 4.054 | 4.138 | 4.019 | 4.116 | 1,050,732 | +0.06(+1.52%) |
Oct 15, 2019 | 4.107 | 4.143 | 4.054 | 4.054 | 1,933,203 | -0.05(-1.29%) |
Oct 14, 2019 | 4.125 | 4.152 | 4.081 | 4.107 | 418,720 | -0.03(-0.64%) |
Oct 11, 2019 | 4.081 | 4.160 | 4.081 | 4.134 | 1,568,392 | +0.12(+3.08%) |
Oct 10, 2019 | 4.037 | 4.072 | 3.948 | 4.010 | 1,137,642 | -0.11(-2.78%) |
Oct 09, 2019 | 3.984 | 4.147 | 3.966 | 4.125 | 1,157,610 | +0.14(+3.55%) |
Oct 08, 2019 | 3.966 | 4.063 | 3.931 | 3.984 | 1,085,447 | +0.05(+1.35%) |
Oct 07, 2019 | 4.072 | 4.072 | 3.904 | 3.931 | 1,162,249 | -0.15(-3.68%) |
Oct 04, 2019 | 4.090 | 4.125 | 4.019 | 4.081 | 1,075,594 | +0.01(+0.22%) |
Oct 03, 2019 | 4.063 | 4.116 | 4.001 | 4.072 | 1,541,754 | -0.07(-1.71%) |
Oct 02, 2019 | 4.019 | 4.191 | 4.019 | 4.143 | 2,276,710 | +0.07(+1.74%) |
Oct 01, 2019 | 3.975 | 4.099 | 3.904 | 4.072 | 927,961 | +0.12(+3.13%) |
Sep 30, 2019 | 3.904 | 3.948 | 3.878 | 3.948 | 1,190,860 | +0.04(+1.13%) |
Sep 27, 2019 | 3.842 | 3.957 | 3.842 | 3.904 | 477,400 | +0.04(+0.91%) |
Sep 26, 2019 | 3.851 | 3.904 | 3.807 | 3.869 | 591,855 | +0.07(+1.86%) |
Sep 25, 2019 | 3.728 | 3.816 | 3.683 | 3.798 | 905,169 | +0.02(+0.47%) |
Sep 24, 2019 | 3.851 | 3.856 | 3.763 | 3.781 | 525,542 | -0.07(-1.83%) |
Sep 23, 2019 | 3.860 | 3.895 | 3.816 | 3.851 | 529,784 | -0.01(-0.23%) |
Sep 20, 2019 | 3.878 | 3.887 | 3.798 | 3.860 | 2,470,211 | -0.04(-0.91%) |
Sep 19, 2019 | 4.063 | 4.090 | 3.878 | 3.895 | 974,447 | -0.16(-3.92%) |
Sep 18, 2019 | 4.099 | 4.143 | 3.988 | 4.054 | 1,018,765 | -0.06(-1.50%) |
Sep 17, 2019 | 3.878 | 4.134 | 3.842 | 4.116 | 1,247,819 | +0.19(+4.95%) |
Sep 16, 2019 | 3.789 | 3.975 | 3.789 | 3.922 | 1,477,347 | +0.11(+3.02%) |
Sep 13, 2019 | 3.948 | 3.984 | 3.794 | 3.807 | 1,136,614 | -0.14(-3.58%) |
Sep 12, 2019 | 3.966 | 3.993 | 3.900 | 3.948 | 853,841 | +0.04(+0.90%) |
Sep 11, 2019 | 3.966 | 4.037 | 3.895 | 3.913 | 1,426,579 | -0.05(-1.34%) |
Sep 10, 2019 | 3.948 | 4.028 | 3.931 | 3.966 | 1,815,722 | +0.04(+0.90%) |
Sep 09, 2019 | 3.904 | 4.054 | 3.904 | 3.931 | 1,866,391 | +0.01(+0.23%) |
Sep 06, 2019 | 3.878 | 3.940 | 3.878 | 3.922 | 1,028,047 | +0.07(+1.83%) |
Sep 05, 2019 | 3.860 | 3.873 | 3.794 | 3.851 | 816,760 | +0.05(+1.40%) |
Sep 04, 2019 | 3.754 | 3.798 | 3.728 | 3.798 | 1,170,479 | +0.19(+5.13%) |