Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.024 | 4.171 | 4.014 | 4.112 | 813,875 | +0.09(+2.20%) |
Nov 27, 2019 | 4.053 | 4.073 | 3.974 | 4.024 | 766,084 | +0.03(+0.74%) |
Nov 26, 2019 | 3.955 | 4.102 | 3.906 | 3.994 | 2,801,382 | +0.01(+0.25%) |
Nov 25, 2019 | 3.994 | 4.151 | 3.950 | 3.984 | 1,482,837 | +0.02(+0.50%) |
Nov 22, 2019 | 4.033 | 4.101 | 3.867 | 3.965 | 1,186,319 | -0.06(-1.46%) |
Nov 21, 2019 | 4.269 | 4.338 | 3.989 | 4.024 | 1,767,140 | -0.26(-5.96%) |
Nov 20, 2019 | 4.259 | 4.347 | 4.141 | 4.279 | 2,751,763 | +0.00(+0.00%) |
Nov 19, 2019 | 4.416 | 4.485 | 4.122 | 4.279 | 2,785,007 | -0.04(-0.91%) |
Nov 18, 2019 | 3.660 | 4.367 | 3.651 | 4.318 | 4,731,958 | +0.67(+18.28%) |
Nov 15, 2019 | 3.710 | 3.714 | 3.513 | 3.651 | 1,483,256 | -0.02(-0.53%) |
Nov 14, 2019 | 3.710 | 3.798 | 3.631 | 3.670 | 940,529 | -0.03(-0.80%) |
Nov 13, 2019 | 3.641 | 3.749 | 3.641 | 3.700 | 1,559,374 | +0.05(+1.34%) |
Nov 12, 2019 | 3.867 | 3.935 | 3.611 | 3.651 | 2,096,711 | -0.18(-4.62%) |
Nov 11, 2019 | 3.543 | 3.896 | 3.494 | 3.827 | 2,349,516 | +0.32(+9.24%) |
Nov 08, 2019 | 3.572 | 3.753 | 3.445 | 3.503 | 2,008,245 | -0.11(-3.12%) |
Nov 07, 2019 | 3.543 | 3.670 | 3.278 | 3.616 | 3,340,828 | +0.02(+0.68%) |
Nov 06, 2019 | 3.170 | 3.602 | 3.140 | 3.592 | 3,043,616 | +0.42(+13.31%) |
Nov 05, 2019 | 3.042 | 3.180 | 2.866 | 3.170 | 2,158,071 | +0.16(+5.21%) |
Nov 04, 2019 | 2.846 | 3.081 | 2.807 | 3.013 | 2,140,878 | +0.22(+7.72%) |
Nov 01, 2019 | 2.552 | 2.807 | 2.542 | 2.797 | 1,172,053 | +0.26(+10.04%) |
Oct 31, 2019 | 2.385 | 2.542 | 2.345 | 2.542 | 981,424 | +0.13(+5.28%) |
Oct 30, 2019 | 2.424 | 2.453 | 2.355 | 2.414 | 600,229 | -0.01(-0.41%) |
Oct 29, 2019 | 2.385 | 2.444 | 2.345 | 2.424 | 769,826 | +0.05(+2.07%) |
Oct 28, 2019 | 2.345 | 2.424 | 2.326 | 2.375 | 553,424 | +0.01(+0.42%) |
Oct 25, 2019 | 2.365 | 2.424 | 2.336 | 2.365 | 373,667 | -0.02(-0.82%) |
Oct 24, 2019 | 2.453 | 2.473 | 2.355 | 2.385 | 631,755 | -0.07(-2.80%) |
Oct 23, 2019 | 2.444 | 2.493 | 2.404 | 2.453 | 418,910 | +0.02(+0.81%) |
Oct 22, 2019 | 2.502 | 2.571 | 2.424 | 2.434 | 1,012,268 | -0.08(-3.13%) |
Oct 21, 2019 | 2.610 | 2.650 | 2.502 | 2.512 | 1,097,719 | -0.06(-2.29%) |
Oct 18, 2019 | 2.610 | 2.650 | 2.537 | 2.571 | 908,744 | -0.06(-2.24%) |
Oct 17, 2019 | 2.561 | 2.669 | 2.561 | 2.630 | 428,210 | +0.08(+3.08%) |
Oct 16, 2019 | 2.581 | 2.620 | 2.522 | 2.552 | 523,570 | -0.04(-1.52%) |
Oct 15, 2019 | 2.620 | 2.709 | 2.542 | 2.591 | 688,242 | -0.05(-1.86%) |
Oct 14, 2019 | 2.552 | 2.679 | 2.552 | 2.640 | 467,607 | +0.06(+2.28%) |
Oct 11, 2019 | 2.571 | 2.640 | 2.537 | 2.581 | 616,596 | +0.02(+0.77%) |
Oct 10, 2019 | 2.591 | 2.669 | 2.561 | 2.561 | 682,818 | -0.03(-1.14%) |
Oct 09, 2019 | 2.620 | 2.679 | 2.581 | 2.591 | 519,949 | +0.00(+0.00%) |
Oct 08, 2019 | 2.571 | 2.650 | 2.532 | 2.591 | 818,359 | -0.01(-0.38%) |
Oct 07, 2019 | 2.512 | 2.650 | 2.512 | 2.601 | 1,485,277 | +0.09(+3.52%) |
Oct 04, 2019 | 2.532 | 2.591 | 2.483 | 2.512 | 436,947 | -0.02(-0.77%) |
Oct 03, 2019 | 2.473 | 2.552 | 2.453 | 2.532 | 547,755 | +0.06(+2.38%) |
Oct 02, 2019 | 2.424 | 2.493 | 2.385 | 2.473 | 1,374,158 | +0.02(+0.80%) |
Oct 01, 2019 | 2.532 | 2.581 | 2.424 | 2.453 | 852,679 | -0.08(-3.10%) |
Sep 30, 2019 | 2.620 | 2.630 | 2.522 | 2.532 | 755,794 | -0.08(-3.01%) |
Sep 27, 2019 | 2.630 | 2.748 | 2.581 | 2.610 | 695,875 | -0.02(-0.75%) |
Sep 26, 2019 | 2.748 | 2.787 | 2.606 | 2.630 | 834,386 | -0.10(-3.60%) |
Sep 25, 2019 | 2.807 | 2.826 | 2.738 | 2.728 | 821,663 | -0.09(-3.14%) |
Sep 24, 2019 | 2.983 | 2.983 | 2.797 | 2.816 | 1,009,401 | -0.15(-4.97%) |
Sep 23, 2019 | 2.964 | 2.983 | 2.944 | 2.964 | 443,562 | -0.01(-0.33%) |
Sep 20, 2019 | 2.974 | 2.983 | 2.875 | 2.974 | 1,017,879 | -0.01(-0.33%) |
Sep 19, 2019 | 2.934 | 3.013 | 2.915 | 2.983 | 1,217,136 | +0.07(+2.36%) |
Sep 18, 2019 | 2.895 | 2.944 | 2.821 | 2.915 | 1,145,163 | +0.03(+1.02%) |
Sep 17, 2019 | 2.944 | 2.964 | 2.875 | 2.885 | 400,871 | -0.05(-1.67%) |
Sep 16, 2019 | 2.974 | 3.008 | 2.875 | 2.934 | 687,872 | -0.05(-1.64%) |
Sep 13, 2019 | 3.032 | 3.062 | 2.964 | 2.983 | 577,365 | -0.03(-0.98%) |
Sep 12, 2019 | 3.042 | 3.081 | 2.974 | 3.013 | 589,016 | -0.03(-0.97%) |
Sep 11, 2019 | 3.042 | 3.081 | 2.993 | 3.042 | 1,000,696 | +0.02(+0.65%) |
Sep 10, 2019 | 3.042 | 3.067 | 2.964 | 3.023 | 862,848 | -0.06(-1.91%) |
Sep 09, 2019 | 3.062 | 3.126 | 2.993 | 3.081 | 720,903 | +0.04(+1.29%) |
Sep 06, 2019 | 2.895 | 3.131 | 2.885 | 3.042 | 1,623,572 | +0.15(+5.08%) |
Sep 05, 2019 | 2.885 | 2.915 | 2.816 | 2.895 | 599,429 | +0.04(+1.37%) |
Sep 04, 2019 | 2.866 | 2.885 | 2.787 | 2.856 | 613,567 | +0.02(+0.69%) |