Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.291 | 4.324 | 4.282 | 4.307 | 86,107 | +0.05(+1.18%) |
Nov 27, 2019 | 4.274 | 4.274 | 4.241 | 4.257 | 76,580 | +0.01(+0.20%) |
Nov 26, 2019 | 4.274 | 4.278 | 4.249 | 4.249 | 109,578 | -0.05(-1.17%) |
Nov 25, 2019 | 4.274 | 4.316 | 4.274 | 4.299 | 137,722 | +0.06(+1.39%) |
Nov 22, 2019 | 4.215 | 4.261 | 4.215 | 4.240 | 243,793 | +0.06(+1.41%) |
Nov 21, 2019 | 4.190 | 4.190 | 4.148 | 4.181 | 81,430 | -0.01(-0.20%) |
Nov 20, 2019 | 4.181 | 4.215 | 4.181 | 4.190 | 149,806 | +0.02(+0.40%) |
Nov 19, 2019 | 4.156 | 4.173 | 4.156 | 4.173 | 127,483 | +0.06(+1.43%) |
Nov 18, 2019 | 4.114 | 4.114 | 4.097 | 4.114 | 113,525 | -0.03(-0.81%) |
Nov 15, 2019 | 4.097 | 4.165 | 4.097 | 4.148 | 289,646 | +0.08(+1.86%) |
Nov 14, 2019 | 4.047 | 4.072 | 4.036 | 4.072 | 65,910 | +0.02(+0.41%) |
Nov 13, 2019 | 4.013 | 4.064 | 4.013 | 4.055 | 150,108 | +0.06(+1.47%) |
Nov 12, 2019 | 3.988 | 4.022 | 3.983 | 3.997 | 109,947 | +0.00(+0.00%) |
Nov 11, 2019 | 3.980 | 4.001 | 3.963 | 3.997 | 81,853 | -0.02(-0.42%) |
Nov 08, 2019 | 3.997 | 4.030 | 3.988 | 4.013 | 146,371 | -0.02(-0.42%) |
Nov 07, 2019 | 4.005 | 4.030 | 4.005 | 4.030 | 125,843 | +0.05(+1.27%) |
Nov 06, 2019 | 3.963 | 3.988 | 3.955 | 3.980 | 134,484 | +0.05(+1.28%) |
Nov 05, 2019 | 3.930 | 3.946 | 3.921 | 3.930 | 90,064 | +0.04(+1.08%) |
Nov 04, 2019 | 3.913 | 3.913 | 3.871 | 3.888 | 194,410 | +0.02(+0.43%) |
Nov 01, 2019 | 3.879 | 3.879 | 3.854 | 3.871 | 101,947 | +0.05(+1.32%) |
Oct 31, 2019 | 3.829 | 3.829 | 3.795 | 3.820 | 180,053 | -0.13(-3.19%) |
Oct 30, 2019 | 3.938 | 3.955 | 3.896 | 3.946 | 149,521 | -0.03(-0.84%) |
Oct 29, 2019 | 4.022 | 4.047 | 3.972 | 3.980 | 280,492 | +0.08(+1.94%) |
Oct 28, 2019 | 3.879 | 3.904 | 3.879 | 3.904 | 155,257 | +0.06(+1.53%) |
Oct 25, 2019 | 3.846 | 3.862 | 3.829 | 3.846 | 110,761 | -0.05(-1.29%) |
Oct 24, 2019 | 3.930 | 3.930 | 3.883 | 3.896 | 415,144 | -0.01(-0.22%) |
Oct 23, 2019 | 3.862 | 3.909 | 3.862 | 3.904 | 217,801 | +0.07(+1.75%) |
Oct 22, 2019 | 3.854 | 3.854 | 3.829 | 3.837 | 141,219 | +0.01(+0.22%) |
Oct 21, 2019 | 3.804 | 3.833 | 3.804 | 3.829 | 132,098 | +0.08(+2.01%) |
Oct 18, 2019 | 3.736 | 3.762 | 3.728 | 3.753 | 234,623 | +0.01(+0.22%) |
Oct 17, 2019 | 3.770 | 3.778 | 3.741 | 3.745 | 115,358 | -0.03(-0.89%) |
Oct 16, 2019 | 3.778 | 3.795 | 3.770 | 3.778 | 180,331 | -0.05(-1.32%) |
Oct 15, 2019 | 3.812 | 3.837 | 3.778 | 3.829 | 130,770 | +0.07(+1.79%) |
Oct 14, 2019 | 3.753 | 3.787 | 3.753 | 3.762 | 89,356 | -0.03(-0.67%) |
Oct 11, 2019 | 3.762 | 3.804 | 3.753 | 3.787 | 216,877 | +0.12(+3.20%) |
Oct 10, 2019 | 3.652 | 3.678 | 3.636 | 3.669 | 223,457 | +0.04(+1.16%) |
Oct 09, 2019 | 3.619 | 3.636 | 3.610 | 3.627 | 133,575 | +0.01(+0.23%) |
Oct 08, 2019 | 3.627 | 3.652 | 3.610 | 3.619 | 209,751 | -0.01(-0.23%) |
Oct 07, 2019 | 3.644 | 3.652 | 3.619 | 3.627 | 189,294 | -0.04(-1.14%) |
Oct 04, 2019 | 3.644 | 3.669 | 3.627 | 3.669 | 267,375 | +0.07(+1.87%) |
Oct 03, 2019 | 3.585 | 3.617 | 3.568 | 3.602 | 229,648 | -0.01(-0.23%) |
Oct 02, 2019 | 3.627 | 3.644 | 3.585 | 3.610 | 235,891 | +0.00(+0.00%) |
Oct 01, 2019 | 3.644 | 3.657 | 3.602 | 3.610 | 273,854 | +0.04(+1.18%) |
Sep 30, 2019 | 3.560 | 3.602 | 3.552 | 3.568 | 152,952 | -0.01(-0.23%) |
Sep 27, 2019 | 3.602 | 3.610 | 3.560 | 3.577 | 163,878 | +0.04(+1.12%) |
Sep 26, 2019 | 3.529 | 3.562 | 3.521 | 3.537 | 150,977 | +0.03(+0.93%) |
Sep 25, 2019 | 3.489 | 3.513 | 3.476 | 3.505 | 178,354 | +0.00(+0.00%) |
Sep 24, 2019 | 3.521 | 3.546 | 3.489 | 3.505 | 227,552 | -0.09(-2.49%) |
Sep 23, 2019 | 3.562 | 3.611 | 3.562 | 3.594 | 174,960 | +0.00(+0.00%) |
Sep 20, 2019 | 3.602 | 3.611 | 3.582 | 3.594 | 268,816 | +0.02(+0.68%) |
Sep 19, 2019 | 3.578 | 3.602 | 3.570 | 3.570 | 183,489 | +0.07(+1.86%) |
Sep 18, 2019 | 3.497 | 3.513 | 3.480 | 3.505 | 265,893 | -0.07(-2.05%) |
Sep 17, 2019 | 3.554 | 3.579 | 3.554 | 3.578 | 236,862 | +0.02(+0.69%) |
Sep 16, 2019 | 3.586 | 3.594 | 3.554 | 3.554 | 285,339 | -0.03(-0.91%) |
Sep 13, 2019 | 3.602 | 3.602 | 3.578 | 3.586 | 527,795 | -0.03(-0.90%) |
Sep 12, 2019 | 3.594 | 3.627 | 3.586 | 3.619 | 341,672 | -0.02(-0.45%) |
Sep 11, 2019 | 3.619 | 3.651 | 3.611 | 3.635 | 517,414 | +0.15(+4.44%) |
Sep 10, 2019 | 3.456 | 3.489 | 3.456 | 3.480 | 590,492 | +0.07(+2.15%) |
Sep 09, 2019 | 3.399 | 3.419 | 3.391 | 3.407 | 588,255 | +0.03(+0.96%) |
Sep 06, 2019 | 3.399 | 3.407 | 3.367 | 3.375 | 688,766 | -0.04(-1.19%) |
Sep 05, 2019 | 3.391 | 3.440 | 3.391 | 3.415 | 1,052,683 | +0.02(+0.48%) |
Sep 04, 2019 | 3.367 | 3.399 | 3.367 | 3.399 | 1,460,092 | +0.04(+1.21%) |