Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.560 | 4.560 | 4.470 | 4.470 | 5,500 | -0.12(-2.61%) |
Nov 27, 2019 | 4.580 | 4.600 | 4.580 | 4.590 | 1,900 | +0.05(+1.09%) |
Nov 26, 2019 | 4.550 | 4.590 | 4.540 | 4.540 | 4,606 | -0.04(-0.86%) |
Nov 25, 2019 | 4.580 | 4.580 | 4.577 | 4.580 | 2,527 | +0.04(+0.88%) |
Nov 22, 2019 | 4.520 | 4.540 | 4.520 | 4.540 | 1,000 | +0.01(+0.22%) |
Nov 21, 2019 | 4.540 | 4.540 | 4.470 | 4.530 | 2,200 | +0.04(+0.89%) |
Nov 20, 2019 | 4.470 | 4.490 | 4.470 | 4.490 | 554 | -0.01(-0.22%) |
Nov 19, 2019 | 4.280 | 4.500 | 4.280 | 4.500 | 5,146 | +0.01(+0.33%) |
Nov 18, 2019 | 4.500 | 4.500 | 4.455 | 4.485 | 2,726 | -0.04(-0.99%) |
Nov 15, 2019 | 4.487 | 4.530 | 4.487 | 4.530 | 1,000 | +0.01(+0.30%) |
Nov 14, 2019 | 4.510 | 4.520 | 4.470 | 4.516 | 2,142 | -0.02(-0.50%) |
Nov 13, 2019 | 4.524 | 4.560 | 4.480 | 4.539 | 1,425 | -0.06(-1.32%) |
Nov 12, 2019 | 4.570 | 4.620 | 4.570 | 4.600 | 10,305 | +0.03(+0.66%) |
Nov 11, 2019 | 4.580 | 4.611 | 4.540 | 4.570 | 10,132 | +0.02(+0.44%) |
Nov 08, 2019 | 4.530 | 4.560 | 4.510 | 4.550 | 6,800 | +0.05(+1.11%) |
Nov 07, 2019 | 4.500 | 4.510 | 4.500 | 4.500 | 8,136 | +0.12(+2.86%) |
Nov 06, 2019 | 4.373 | 4.375 | 4.350 | 4.375 | 200 | -0.03(-0.68%) |
Nov 05, 2019 | 4.380 | 4.449 | 4.350 | 4.405 | 5,870 | +0.17(+3.89%) |
Nov 04, 2019 | 4.263 | 4.300 | 4.240 | 4.240 | 54,582 | +0.00(+0.00%) |
Nov 01, 2019 | 4.245 | 4.260 | 4.238 | 4.240 | 3,200 | -0.01(-0.12%) |
Oct 31, 2019 | 4.211 | 4.245 | 4.211 | 4.245 | 1,924 | -0.10(-2.41%) |
Oct 30, 2019 | 4.380 | 4.420 | 4.350 | 4.350 | 1,675 | -0.02(-0.46%) |
Oct 29, 2019 | 4.410 | 4.410 | 4.350 | 4.370 | 3,571 | +0.00(+0.11%) |
Oct 28, 2019 | 4.300 | 4.365 | 4.300 | 4.365 | 4,027 | +0.06(+1.39%) |
Oct 25, 2019 | 4.190 | 4.305 | 4.190 | 4.305 | 17,600 | -0.01(-0.15%) |
Oct 24, 2019 | 4.380 | 4.380 | 4.280 | 4.311 | 4,203 | -0.06(-1.45%) |
Oct 23, 2019 | 4.334 | 4.375 | 4.334 | 4.375 | 837 | -0.01(-0.23%) |
Oct 22, 2019 | 4.448 | 4.448 | 4.385 | 4.385 | 14,084 | -0.04(-1.02%) |
Oct 21, 2019 | 4.420 | 4.450 | 4.380 | 4.430 | 28,837 | +0.05(+1.26%) |
Oct 18, 2019 | 4.370 | 4.375 | 4.360 | 4.375 | 500 | +0.04(+1.04%) |
Oct 17, 2019 | 4.400 | 4.400 | 4.330 | 4.330 | 1,289 | -0.06(-1.36%) |
Oct 16, 2019 | 4.402 | 4.407 | 4.370 | 4.390 | 7,098 | -0.04(-0.91%) |
Oct 15, 2019 | 4.460 | 4.460 | 4.420 | 4.430 | 59,503 | +0.06(+1.37%) |
Oct 14, 2019 | 4.400 | 4.400 | 4.340 | 4.370 | 3,416 | -0.04(-0.91%) |
Oct 11, 2019 | 4.395 | 4.450 | 4.395 | 4.410 | 2,200 | +0.06(+1.38%) |
Oct 10, 2019 | 4.300 | 4.350 | 4.300 | 4.350 | 1,549 | +0.08(+1.87%) |
Oct 09, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 115 | +0.01(+0.15%) |
Oct 08, 2019 | 4.250 | 4.299 | 4.250 | 4.263 | 2,520 | -0.08(-1.76%) |
Oct 07, 2019 | 4.260 | 4.380 | 4.260 | 4.340 | 22,023 | +0.08(+1.76%) |
Oct 04, 2019 | 4.260 | 4.280 | 4.225 | 4.265 | 4,200 | -0.02(-0.35%) |
Oct 03, 2019 | 4.330 | 4.330 | 4.210 | 4.280 | 5,567 | -0.01(-0.33%) |
Oct 02, 2019 | 4.290 | 4.341 | 4.260 | 4.294 | 44,571 | -0.11(-2.46%) |
Oct 01, 2019 | 4.550 | 4.560 | 4.390 | 4.402 | 39,400 | -0.07(-1.62%) |
Sep 30, 2019 | 4.390 | 4.551 | 4.390 | 4.475 | 34,944 | +0.14(+3.12%) |
Sep 27, 2019 | 4.340 | 4.390 | 4.339 | 4.339 | 10,400 | +0.06(+1.39%) |
Sep 26, 2019 | 4.255 | 4.290 | 4.240 | 4.280 | 2,634 | -0.01(-0.23%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.161 | 4.290 | 5,566 | +0.14(+3.30%) |
Sep 24, 2019 | 4.135 | 4.183 | 4.135 | 4.153 | 1,401 | -0.06(-1.35%) |
Sep 23, 2019 | 4.200 | 4.210 | 4.200 | 4.210 | 700 | -0.04(-0.94%) |
Sep 20, 2019 | 4.270 | 4.270 | 4.230 | 4.250 | 4,200 | -0.07(-1.62%) |
Sep 19, 2019 | 4.260 | 4.320 | 4.260 | 4.320 | 20,820 | -0.02(-0.50%) |
Sep 18, 2019 | 4.280 | 4.397 | 4.280 | 4.341 | 1,819 | +0.04(+0.97%) |
Sep 17, 2019 | 4.250 | 4.320 | 4.250 | 4.300 | 7,173 | -0.02(-0.38%) |
Sep 16, 2019 | 4.290 | 4.345 | 4.290 | 4.316 | 59,532 | -0.08(-1.90%) |
Sep 13, 2019 | 4.340 | 4.400 | 4.340 | 4.400 | 56,300 | +0.05(+1.15%) |
Sep 12, 2019 | 4.220 | 4.350 | 4.210 | 4.350 | 14,025 | -0.01(-0.20%) |
Sep 11, 2019 | 4.400 | 4.400 | 4.300 | 4.359 | 24,560 | -0.01(-0.20%) |
Sep 10, 2019 | 4.290 | 4.380 | 4.290 | 4.367 | 11,945 | +0.08(+1.80%) |
Sep 09, 2019 | 4.260 | 4.310 | 4.260 | 4.290 | 7,695 | +0.02(+0.47%) |
Sep 06, 2019 | 4.210 | 4.280 | 4.140 | 4.270 | 10,600 | +0.05(+1.29%) |
Sep 05, 2019 | 4.100 | 4.230 | 4.100 | 4.215 | 59,356 | +0.20(+5.11%) |
Sep 04, 2019 | 4.080 | 4.080 | 4.010 | 4.011 | 53,439 | -0.04(-1.06%) |