Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.160 | 3.180 | 3.020 | 3.070 | 811,100 | -0.08(-2.54%) |
Nov 27, 2019 | 3.140 | 3.155 | 3.010 | 3.150 | 1,493,700 | +0.03(+0.96%) |
Nov 26, 2019 | 3.040 | 3.140 | 2.960 | 3.120 | 1,653,280 | +0.12(+4.00%) |
Nov 25, 2019 | 3.150 | 3.170 | 2.950 | 3.000 | 3,473,034 | -0.07(-2.28%) |
Nov 22, 2019 | 2.940 | 3.220 | 2.890 | 3.070 | 2,817,400 | +0.15(+5.14%) |
Nov 21, 2019 | 2.840 | 2.920 | 2.790 | 2.920 | 1,254,707 | +0.05(+1.74%) |
Nov 20, 2019 | 2.790 | 2.915 | 2.740 | 2.870 | 1,434,380 | +0.01(+0.35%) |
Nov 19, 2019 | 2.980 | 2.990 | 2.770 | 2.860 | 1,627,024 | -0.07(-2.39%) |
Nov 18, 2019 | 2.690 | 2.950 | 2.680 | 2.930 | 2,295,217 | +0.25(+9.33%) |
Nov 15, 2019 | 2.620 | 2.750 | 2.350 | 2.680 | 2,808,800 | +0.06(+2.29%) |
Nov 14, 2019 | 2.560 | 2.810 | 2.540 | 2.620 | 2,641,693 | +0.06(+2.34%) |
Nov 13, 2019 | 3.280 | 3.310 | 2.520 | 2.560 | 5,296,622 | -0.93(-26.65%) |
Nov 12, 2019 | 3.490 | 3.530 | 3.430 | 3.490 | 538,382 | +0.00(+0.00%) |
Nov 11, 2019 | 3.490 | 3.520 | 3.370 | 3.490 | 639,516 | -0.03(-0.85%) |
Nov 08, 2019 | 3.450 | 3.600 | 3.430 | 3.520 | 716,400 | +0.09(+2.62%) |
Nov 07, 2019 | 3.580 | 3.620 | 3.280 | 3.430 | 995,690 | -0.15(-4.19%) |
Nov 06, 2019 | 3.310 | 3.600 | 3.290 | 3.580 | 1,270,770 | +0.29(+8.81%) |
Nov 05, 2019 | 3.350 | 3.415 | 3.270 | 3.290 | 1,543,442 | -0.11(-3.24%) |
Nov 04, 2019 | 3.430 | 3.690 | 3.300 | 3.400 | 2,023,406 | +0.02(+0.59%) |
Nov 01, 2019 | 3.500 | 3.550 | 3.050 | 3.380 | 3,524,600 | -0.58(-14.65%) |
Oct 31, 2019 | 4.250 | 4.250 | 3.910 | 3.960 | 1,308,372 | -0.29(-6.93%) |
Oct 30, 2019 | 4.300 | 4.310 | 4.120 | 4.255 | 1,003,931 | -0.03(-0.58%) |
Oct 29, 2019 | 4.150 | 4.340 | 4.080 | 4.280 | 1,190,445 | +0.14(+3.38%) |
Oct 28, 2019 | 4.270 | 4.417 | 4.120 | 4.140 | 1,106,510 | -0.07(-1.66%) |
Oct 25, 2019 | 4.100 | 4.350 | 4.040 | 4.210 | 901,400 | +0.13(+3.19%) |
Oct 24, 2019 | 4.110 | 4.220 | 4.020 | 4.080 | 844,277 | +0.00(+0.00%) |
Oct 23, 2019 | 4.150 | 4.340 | 4.010 | 4.080 | 1,481,485 | -0.07(-1.69%) |
Oct 22, 2019 | 4.560 | 4.630 | 4.110 | 4.150 | 1,964,409 | -0.38(-8.39%) |
Oct 21, 2019 | 4.400 | 4.590 | 4.350 | 4.530 | 1,143,738 | +0.21(+4.86%) |
Oct 18, 2019 | 4.280 | 4.440 | 4.210 | 4.320 | 1,253,700 | +0.06(+1.41%) |
Oct 17, 2019 | 3.970 | 4.300 | 3.910 | 4.260 | 1,507,259 | +0.29(+7.30%) |
Oct 16, 2019 | 4.040 | 4.120 | 3.930 | 3.970 | 622,167 | -0.08(-1.98%) |
Oct 15, 2019 | 4.080 | 4.130 | 4.020 | 4.050 | 577,284 | -0.03(-0.74%) |
Oct 14, 2019 | 4.020 | 4.150 | 3.940 | 4.080 | 788,978 | +0.04(+0.99%) |
Oct 11, 2019 | 4.140 | 4.210 | 3.980 | 4.040 | 1,361,800 | -0.03(-0.74%) |
Oct 10, 2019 | 4.310 | 4.350 | 4.030 | 4.070 | 1,113,010 | -0.21(-4.91%) |
Oct 09, 2019 | 4.150 | 4.350 | 4.110 | 4.280 | 1,385,235 | +0.13(+3.13%) |
Oct 08, 2019 | 4.170 | 4.210 | 4.020 | 4.150 | 1,112,681 | +0.00(+0.00%) |
Oct 07, 2019 | 4.020 | 4.280 | 4.020 | 4.150 | 1,610,714 | +0.13(+3.23%) |
Oct 04, 2019 | 3.830 | 4.180 | 3.820 | 4.020 | 2,809,600 | +0.19(+4.96%) |
Oct 03, 2019 | 3.530 | 3.970 | 3.450 | 3.830 | 1,910,275 | +0.32(+9.12%) |
Oct 02, 2019 | 3.670 | 3.790 | 3.420 | 3.510 | 1,856,238 | -0.16(-4.36%) |
Oct 01, 2019 | 3.980 | 4.070 | 3.630 | 3.670 | 1,968,615 | -0.31(-7.79%) |
Sep 30, 2019 | 4.330 | 4.400 | 3.920 | 3.980 | 2,173,627 | -0.39(-8.92%) |
Sep 27, 2019 | 4.590 | 4.630 | 4.203 | 4.370 | 1,737,600 | -0.11(-2.46%) |
Sep 26, 2019 | 4.230 | 4.680 | 4.110 | 4.480 | 2,428,791 | +0.24(+5.66%) |
Sep 25, 2019 | 4.120 | 4.370 | 4.000 | 4.240 | 1,393,801 | -0.06(-1.40%) |
Sep 24, 2019 | 4.820 | 4.820 | 4.140 | 4.300 | 2,704,068 | -0.40(-8.51%) |
Sep 23, 2019 | 4.830 | 4.920 | 4.580 | 4.700 | 1,635,934 | -0.16(-3.29%) |
Sep 20, 2019 | 4.880 | 5.000 | 4.725 | 4.860 | 1,581,900 | -0.01(-0.21%) |
Sep 19, 2019 | 5.010 | 5.070 | 4.750 | 4.870 | 1,595,930 | -0.19(-3.75%) |
Sep 18, 2019 | 5.260 | 5.340 | 4.700 | 5.060 | 2,990,866 | -0.20(-3.80%) |
Sep 17, 2019 | 5.500 | 5.570 | 5.060 | 5.260 | 1,644,661 | -0.25(-4.54%) |
Sep 16, 2019 | 5.270 | 5.790 | 4.900 | 5.510 | 3,281,423 | +0.08(+1.47%) |
Sep 13, 2019 | 6.070 | 6.130 | 5.200 | 5.430 | 3,986,600 | -0.45(-7.65%) |
Sep 12, 2019 | 6.090 | 6.700 | 5.480 | 5.880 | 5,481,623 | -0.23(-3.76%) |
Sep 11, 2019 | 5.810 | 6.250 | 5.560 | 6.110 | 3,582,902 | +0.45(+7.95%) |
Sep 10, 2019 | 5.500 | 5.920 | 5.280 | 5.660 | 3,092,341 | +0.34(+6.39%) |
Sep 09, 2019 | 5.180 | 5.510 | 4.730 | 5.320 | 4,221,418 | +0.10(+1.92%) |
Sep 06, 2019 | 4.780 | 5.310 | 4.763 | 5.220 | 3,169,600 | +0.52(+11.06%) |
Sep 05, 2019 | 4.320 | 4.850 | 4.300 | 4.700 | 2,232,355 | +0.46(+10.85%) |
Sep 04, 2019 | 4.500 | 4.540 | 4.110 | 4.240 | 2,263,065 | -0.17(-3.85%) |