Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.380 | 4.570 | 4.301 | 4.380 | 15,000 | +0.00(+0.00%) |
Nov 27, 2019 | 4.320 | 4.390 | 4.300 | 4.380 | 11,200 | +0.08(+1.98%) |
Nov 26, 2019 | 4.290 | 4.535 | 4.167 | 4.295 | 29,086 | +0.12(+2.75%) |
Nov 25, 2019 | 4.250 | 4.281 | 4.170 | 4.180 | 5,876 | -0.12(-2.79%) |
Nov 22, 2019 | 4.400 | 4.429 | 4.201 | 4.300 | 8,000 | +0.04(+0.94%) |
Nov 21, 2019 | 4.300 | 4.400 | 4.232 | 4.260 | 4,480 | +0.16(+3.90%) |
Nov 20, 2019 | 4.250 | 4.320 | 4.100 | 4.100 | 12,649 | -0.14(-3.33%) |
Nov 19, 2019 | 4.120 | 4.300 | 4.055 | 4.241 | 11,237 | +0.08(+1.95%) |
Nov 18, 2019 | 4.100 | 4.180 | 4.060 | 4.160 | 7,553 | -0.00(-0.12%) |
Nov 15, 2019 | 4.100 | 4.200 | 4.036 | 4.165 | 7,900 | +0.16(+3.87%) |
Nov 14, 2019 | 4.000 | 4.090 | 3.990 | 4.010 | 3,589 | -0.09(-2.20%) |
Nov 13, 2019 | 4.410 | 4.490 | 3.950 | 4.100 | 24,169 | -0.44(-9.69%) |
Nov 12, 2019 | 4.470 | 4.650 | 4.450 | 4.540 | 23,136 | +0.07(+1.45%) |
Nov 11, 2019 | 4.530 | 4.550 | 4.455 | 4.475 | 16,073 | -0.04(-0.78%) |
Nov 08, 2019 | 4.510 | 4.560 | 4.460 | 4.510 | 6,100 | +0.04(+1.01%) |
Nov 07, 2019 | 4.340 | 4.500 | 4.340 | 4.465 | 10,309 | +0.14(+3.36%) |
Nov 06, 2019 | 4.300 | 4.360 | 4.300 | 4.320 | 8,085 | +0.08(+1.89%) |
Nov 05, 2019 | 4.190 | 4.250 | 4.190 | 4.240 | 3,414 | +0.02(+0.47%) |
Nov 04, 2019 | 4.190 | 4.220 | 4.160 | 4.220 | 6,015 | +0.12(+3.04%) |
Nov 01, 2019 | 4.100 | 4.200 | 4.040 | 4.096 | 5,000 | -0.05(-1.31%) |
Oct 31, 2019 | 4.280 | 4.300 | 4.066 | 4.150 | 4,324 | -0.15(-3.49%) |
Oct 30, 2019 | 4.200 | 4.300 | 4.050 | 4.300 | 5,578 | +0.15(+3.61%) |
Oct 29, 2019 | 4.110 | 4.190 | 4.060 | 4.150 | 6,355 | +0.08(+2.03%) |
Oct 28, 2019 | 4.080 | 4.179 | 4.010 | 4.067 | 3,588 | -0.10(-2.46%) |
Oct 25, 2019 | 4.037 | 4.190 | 3.955 | 4.170 | 4,400 | +0.17(+4.18%) |
Oct 24, 2019 | 4.100 | 4.119 | 4.003 | 4.003 | 3,006 | -0.14(-3.32%) |
Oct 23, 2019 | 4.210 | 4.390 | 4.100 | 4.140 | 4,147 | -0.09(-2.13%) |
Oct 22, 2019 | 4.100 | 4.240 | 4.060 | 4.230 | 4,776 | +0.13(+3.17%) |
Oct 21, 2019 | 4.160 | 4.200 | 4.060 | 4.100 | 7,098 | +0.04(+0.99%) |
Oct 18, 2019 | 4.140 | 4.140 | 4.035 | 4.060 | 4,100 | -0.13(-3.10%) |
Oct 17, 2019 | 4.090 | 4.190 | 4.030 | 4.190 | 3,888 | +0.14(+3.46%) |
Oct 16, 2019 | 4.020 | 4.200 | 4.020 | 4.050 | 7,762 | +0.05(+1.38%) |
Oct 15, 2019 | 4.050 | 4.050 | 3.940 | 3.995 | 3,100 | -0.06(-1.60%) |
Oct 14, 2019 | 3.750 | 4.060 | 3.750 | 4.060 | 9,840 | +0.43(+11.85%) |
Oct 11, 2019 | 3.700 | 3.830 | 3.630 | 3.630 | 8,100 | -0.14(-3.71%) |
Oct 10, 2019 | 3.750 | 3.806 | 3.742 | 3.770 | 3,834 | -0.05(-1.31%) |
Oct 09, 2019 | 3.850 | 3.990 | 3.820 | 3.820 | 3,173 | -0.05(-1.29%) |
Oct 08, 2019 | 3.840 | 3.900 | 3.840 | 3.870 | 4,020 | +0.12(+3.20%) |
Oct 07, 2019 | 3.600 | 4.130 | 3.580 | 3.750 | 14,967 | +0.17(+4.60%) |
Oct 04, 2019 | 3.530 | 3.600 | 3.530 | 3.585 | 4,700 | +0.08(+2.43%) |
Oct 03, 2019 | 3.480 | 3.500 | 3.470 | 3.500 | 7,789 | +0.02(+0.57%) |
Oct 02, 2019 | 3.500 | 3.530 | 3.400 | 3.480 | 20,194 | -0.02(-0.57%) |
Oct 01, 2019 | 3.700 | 3.700 | 3.500 | 3.500 | 13,696 | -0.20(-5.41%) |
Sep 30, 2019 | 3.750 | 3.780 | 3.659 | 3.700 | 12,032 | +0.04(+1.09%) |
Sep 27, 2019 | 3.780 | 3.780 | 3.660 | 3.660 | 600 | -0.09(-2.53%) |
Sep 26, 2019 | 4.010 | 4.069 | 3.627 | 3.755 | 28,546 | -0.30(-7.51%) |
Sep 25, 2019 | 4.120 | 4.120 | 4.060 | 4.060 | 2,039 | -0.01(-0.25%) |
Sep 24, 2019 | 4.020 | 4.104 | 4.010 | 4.070 | 2,672 | -0.08(-1.93%) |
Sep 23, 2019 | 4.080 | 4.150 | 4.050 | 4.150 | 3,464 | +0.10(+2.47%) |
Sep 20, 2019 | 4.097 | 4.100 | 4.035 | 4.050 | 3,900 | -0.07(-1.70%) |
Sep 19, 2019 | 4.080 | 4.196 | 4.065 | 4.120 | 13,677 | +0.08(+1.98%) |
Sep 18, 2019 | 4.030 | 4.100 | 4.030 | 4.040 | 2,706 | +0.02(+0.50%) |
Sep 17, 2019 | 4.220 | 4.305 | 4.000 | 4.020 | 17,871 | -0.29(-6.73%) |
Sep 16, 2019 | 4.520 | 4.610 | 4.300 | 4.310 | 18,025 | -0.18(-4.01%) |
Sep 13, 2019 | 4.600 | 4.603 | 4.400 | 4.490 | 12,200 | -0.12(-2.60%) |
Sep 12, 2019 | 4.850 | 4.850 | 4.610 | 4.610 | 11,458 | -0.03(-0.75%) |
Sep 11, 2019 | 4.570 | 4.720 | 4.557 | 4.645 | 12,104 | -0.01(-0.11%) |
Sep 10, 2019 | 4.590 | 4.650 | 4.560 | 4.650 | 7,421 | +0.05(+1.09%) |
Sep 09, 2019 | 4.850 | 4.850 | 4.515 | 4.600 | 16,561 | -0.10(-2.13%) |
Sep 06, 2019 | 4.600 | 4.730 | 4.600 | 4.700 | 2,400 | +0.13(+2.84%) |
Sep 05, 2019 | 4.800 | 4.850 | 4.500 | 4.570 | 27,067 | -0.15(-3.18%) |
Sep 04, 2019 | 4.630 | 4.760 | 4.630 | 4.720 | 12,113 | +0.09(+1.94%) |