Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.779 | 4.779 | 4.583 | 4.590 | 262,548 | -0.17(-3.53%) |
Nov 27, 2019 | 4.401 | 4.779 | 4.394 | 4.758 | 374,171 | +0.15(+3.19%) |
Nov 26, 2019 | 4.541 | 4.691 | 4.485 | 4.611 | 331,390 | +0.01(+0.30%) |
Nov 25, 2019 | 4.625 | 4.786 | 4.576 | 4.597 | 404,473 | -0.01(-0.15%) |
Nov 22, 2019 | 4.520 | 4.674 | 4.422 | 4.604 | 325,148 | +0.05(+1.08%) |
Nov 21, 2019 | 4.632 | 4.648 | 4.485 | 4.555 | 149,059 | -0.09(-1.96%) |
Nov 20, 2019 | 4.373 | 4.772 | 4.359 | 4.646 | 555,608 | +0.27(+6.24%) |
Nov 19, 2019 | 4.338 | 4.387 | 4.338 | 4.373 | 349,848 | +0.03(+0.64%) |
Nov 18, 2019 | 4.345 | 4.373 | 4.258 | 4.345 | 232,565 | -0.05(-1.11%) |
Nov 15, 2019 | 4.296 | 4.401 | 4.205 | 4.394 | 323,719 | +0.17(+4.15%) |
Nov 14, 2019 | 4.177 | 4.289 | 4.128 | 4.219 | 319,123 | +0.04(+1.01%) |
Nov 13, 2019 | 4.156 | 4.338 | 4.086 | 4.177 | 388,715 | +0.01(+0.34%) |
Nov 12, 2019 | 4.044 | 4.205 | 4.044 | 4.163 | 467,205 | +0.07(+1.71%) |
Nov 11, 2019 | 3.946 | 4.212 | 3.946 | 4.093 | 204,425 | +0.11(+2.81%) |
Nov 08, 2019 | 4.023 | 4.051 | 3.890 | 3.981 | 314,429 | -0.08(-1.90%) |
Nov 07, 2019 | 4.030 | 4.121 | 3.981 | 4.058 | 392,301 | +0.03(+0.87%) |
Nov 06, 2019 | 4.128 | 4.156 | 4.002 | 4.023 | 436,126 | -0.16(-3.85%) |
Nov 05, 2019 | 4.240 | 4.261 | 4.135 | 4.184 | 611,004 | -0.05(-1.16%) |
Nov 04, 2019 | 4.170 | 4.303 | 4.162 | 4.233 | 1,067,460 | +0.09(+2.20%) |
Nov 01, 2019 | 4.184 | 4.198 | 4.086 | 4.142 | 305,854 | -0.02(-0.50%) |
Oct 31, 2019 | 4.051 | 4.177 | 4.051 | 4.163 | 665,919 | +0.10(+2.59%) |
Oct 30, 2019 | 4.009 | 4.093 | 3.953 | 4.058 | 265,487 | +0.03(+0.69%) |
Oct 29, 2019 | 4.002 | 4.102 | 3.925 | 4.030 | 347,870 | +0.01(+0.35%) |
Oct 28, 2019 | 4.233 | 4.401 | 3.890 | 4.016 | 665,493 | -0.22(-5.28%) |
Oct 25, 2019 | 4.198 | 4.331 | 4.191 | 4.240 | 798,222 | +0.04(+1.00%) |
Oct 24, 2019 | 4.212 | 4.219 | 4.170 | 4.198 | 688,143 | +0.01(+0.33%) |
Oct 23, 2019 | 4.163 | 4.226 | 4.079 | 4.184 | 1,288,795 | +0.01(+0.34%) |
Oct 22, 2019 | 4.205 | 4.212 | 4.114 | 4.170 | 2,242,957 | -0.03(-0.83%) |
Oct 21, 2019 | 4.016 | 4.212 | 4.013 | 4.205 | 509,974 | +0.15(+3.62%) |
Oct 18, 2019 | 4.198 | 4.289 | 4.037 | 4.058 | 244,540 | -0.16(-3.81%) |
Oct 17, 2019 | 4.079 | 4.317 | 3.981 | 4.219 | 1,271,518 | +0.14(+3.43%) |
Oct 16, 2019 | 3.988 | 4.100 | 3.953 | 4.079 | 238,953 | +0.03(+0.69%) |
Oct 15, 2019 | 4.086 | 4.128 | 3.995 | 4.051 | 306,308 | -0.04(-1.03%) |
Oct 14, 2019 | 4.128 | 4.158 | 4.093 | 4.093 | 316,482 | -0.08(-2.01%) |
Oct 11, 2019 | 4.268 | 4.296 | 4.128 | 4.177 | 334,010 | -0.01(-0.33%) |
Oct 10, 2019 | 4.149 | 4.254 | 4.149 | 4.191 | 204,303 | +0.06(+1.53%) |
Oct 09, 2019 | 4.184 | 4.198 | 4.023 | 4.128 | 608,584 | -0.01(-0.17%) |
Oct 08, 2019 | 4.142 | 4.184 | 4.079 | 4.135 | 281,366 | -0.05(-1.17%) |
Oct 07, 2019 | 4.156 | 4.338 | 4.149 | 4.184 | 1,005,227 | -0.03(-0.83%) |
Oct 04, 2019 | 4.163 | 4.247 | 4.086 | 4.219 | 403,184 | +0.09(+2.20%) |
Oct 03, 2019 | 4.065 | 4.149 | 4.002 | 4.128 | 435,796 | +0.06(+1.55%) |
Oct 02, 2019 | 3.939 | 4.093 | 3.885 | 4.065 | 406,293 | +0.06(+1.40%) |
Oct 01, 2019 | 4.023 | 4.058 | 3.939 | 4.009 | 323,608 | -0.01(-0.35%) |
Sep 30, 2019 | 3.981 | 4.037 | 3.929 | 4.023 | 361,515 | +0.04(+1.05%) |
Sep 27, 2019 | 3.967 | 4.079 | 3.925 | 3.981 | 408,472 | +0.03(+0.71%) |
Sep 26, 2019 | 3.813 | 3.988 | 3.789 | 3.953 | 465,900 | +0.15(+3.86%) |
Sep 25, 2019 | 3.652 | 3.841 | 3.621 | 3.806 | 475,439 | +0.10(+2.64%) |
Sep 24, 2019 | 3.673 | 3.708 | 3.631 | 3.708 | 329,628 | +0.01(+0.38%) |
Sep 23, 2019 | 3.631 | 3.708 | 3.631 | 3.694 | 151,470 | +0.00(+0.00%) |
Sep 20, 2019 | 3.904 | 3.904 | 3.687 | 3.694 | 293,848 | -0.18(-4.69%) |
Sep 19, 2019 | 3.673 | 3.887 | 3.621 | 3.876 | 469,081 | +0.15(+4.14%) |
Sep 18, 2019 | 3.757 | 3.897 | 3.715 | 3.722 | 381,909 | -0.09(-2.39%) |
Sep 17, 2019 | 3.687 | 3.932 | 3.631 | 3.813 | 475,048 | +0.09(+2.44%) |
Sep 16, 2019 | 3.610 | 3.792 | 3.610 | 3.722 | 170,372 | +0.06(+1.53%) |
Sep 13, 2019 | 3.708 | 3.743 | 3.582 | 3.666 | 681,454 | -0.03(-0.95%) |
Sep 12, 2019 | 3.722 | 3.834 | 3.640 | 3.701 | 430,164 | -0.01(-0.19%) |
Sep 11, 2019 | 3.638 | 3.736 | 3.568 | 3.708 | 764,251 | +0.05(+1.34%) |
Sep 10, 2019 | 3.638 | 3.729 | 3.638 | 3.659 | 850,170 | -0.03(-0.76%) |
Sep 09, 2019 | 3.799 | 3.897 | 3.645 | 3.687 | 846,913 | -0.10(-2.77%) |
Sep 06, 2019 | 3.743 | 3.918 | 3.743 | 3.792 | 1,122,942 | +0.05(+1.31%) |
Sep 05, 2019 | 3.470 | 3.925 | 3.463 | 3.743 | 1,205,524 | +0.31(+8.96%) |
Sep 04, 2019 | 3.288 | 3.617 | 3.254 | 3.435 | 1,022,062 | +0.16(+4.91%) |