Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.470 | 3.590 | 3.417 | 3.490 | 507,700 | +0.02(+0.58%) |
Nov 27, 2019 | 3.300 | 3.470 | 3.222 | 3.470 | 1,090,500 | +0.18(+5.47%) |
Nov 26, 2019 | 3.370 | 3.440 | 3.210 | 3.290 | 985,205 | -0.05(-1.50%) |
Nov 25, 2019 | 3.280 | 3.500 | 3.130 | 3.340 | 1,175,640 | +0.07(+2.14%) |
Nov 22, 2019 | 3.380 | 3.430 | 3.260 | 3.270 | 1,031,500 | -0.10(-2.97%) |
Nov 21, 2019 | 3.490 | 3.490 | 3.325 | 3.370 | 695,027 | -0.11(-3.16%) |
Nov 20, 2019 | 3.380 | 3.680 | 3.290 | 3.480 | 816,411 | +0.07(+2.05%) |
Nov 19, 2019 | 3.480 | 3.570 | 3.395 | 3.410 | 449,359 | -0.05(-1.45%) |
Nov 18, 2019 | 3.600 | 3.650 | 3.405 | 3.460 | 658,952 | -0.16(-4.42%) |
Nov 15, 2019 | 3.690 | 3.870 | 3.610 | 3.620 | 851,000 | -0.02(-0.55%) |
Nov 14, 2019 | 3.590 | 3.750 | 3.460 | 3.640 | 794,770 | +0.05(+1.39%) |
Nov 13, 2019 | 3.760 | 3.845 | 3.490 | 3.590 | 1,120,495 | -0.21(-5.53%) |
Nov 12, 2019 | 4.080 | 4.090 | 3.700 | 3.800 | 1,076,570 | -0.33(-7.99%) |
Nov 11, 2019 | 4.160 | 4.174 | 4.050 | 4.130 | 567,117 | -0.13(-3.05%) |
Nov 08, 2019 | 4.420 | 4.435 | 4.160 | 4.260 | 719,700 | -0.14(-3.18%) |
Nov 07, 2019 | 4.290 | 4.523 | 4.270 | 4.400 | 1,282,318 | +0.17(+4.02%) |
Nov 06, 2019 | 4.180 | 4.310 | 4.030 | 4.230 | 925,357 | +0.04(+0.95%) |
Nov 05, 2019 | 4.350 | 4.560 | 4.035 | 4.190 | 1,832,281 | -0.10(-2.33%) |
Nov 04, 2019 | 3.450 | 4.340 | 3.450 | 4.290 | 2,704,795 | +0.88(+25.81%) |
Nov 01, 2019 | 3.460 | 3.515 | 3.310 | 3.410 | 1,111,000 | +0.06(+1.79%) |
Oct 31, 2019 | 3.700 | 3.860 | 3.270 | 3.350 | 1,845,056 | -0.44(-11.61%) |
Oct 30, 2019 | 4.400 | 4.425 | 3.790 | 3.790 | 1,464,990 | -0.62(-14.06%) |
Oct 29, 2019 | 4.490 | 4.610 | 4.340 | 4.410 | 829,898 | -0.14(-3.08%) |
Oct 28, 2019 | 4.600 | 4.750 | 4.430 | 4.550 | 1,095,535 | -0.03(-0.66%) |
Oct 25, 2019 | 4.360 | 4.790 | 4.330 | 4.580 | 1,320,900 | +0.16(+3.62%) |
Oct 24, 2019 | 4.560 | 4.560 | 4.280 | 4.420 | 733,116 | -0.13(-2.86%) |
Oct 23, 2019 | 4.460 | 4.600 | 4.320 | 4.550 | 696,625 | +0.10(+2.25%) |
Oct 22, 2019 | 4.550 | 4.558 | 4.240 | 4.450 | 840,905 | -0.07(-1.55%) |
Oct 21, 2019 | 4.290 | 4.590 | 4.290 | 4.520 | 1,292,530 | +0.22(+5.12%) |
Oct 18, 2019 | 4.250 | 4.450 | 4.170 | 4.300 | 1,276,800 | +0.00(+0.00%) |
Oct 17, 2019 | 3.910 | 4.360 | 3.910 | 4.300 | 1,317,680 | +0.23(+5.65%) |
Oct 16, 2019 | 3.860 | 4.170 | 3.860 | 4.070 | 959,651 | +0.21(+5.44%) |
Oct 15, 2019 | 3.600 | 3.870 | 3.570 | 3.860 | 837,240 | +0.28(+7.82%) |
Oct 14, 2019 | 3.530 | 3.660 | 3.426 | 3.580 | 632,475 | +0.00(+0.00%) |
Oct 11, 2019 | 3.490 | 3.705 | 3.450 | 3.580 | 1,518,500 | +0.17(+4.99%) |
Oct 10, 2019 | 3.400 | 3.610 | 3.360 | 3.410 | 947,983 | +0.01(+0.29%) |
Oct 09, 2019 | 3.390 | 3.480 | 3.270 | 3.400 | 673,311 | +0.06(+1.80%) |
Oct 08, 2019 | 3.370 | 3.510 | 3.150 | 3.340 | 1,272,537 | -0.12(-3.47%) |
Oct 07, 2019 | 3.480 | 3.590 | 3.190 | 3.460 | 1,374,152 | -0.03(-0.86%) |
Oct 04, 2019 | 3.150 | 3.785 | 3.138 | 3.490 | 2,908,400 | +0.37(+11.86%) |
Oct 03, 2019 | 2.860 | 3.130 | 2.700 | 3.120 | 877,452 | +0.24(+8.33%) |
Oct 02, 2019 | 2.880 | 2.925 | 2.740 | 2.880 | 708,036 | -0.03(-1.03%) |
Oct 01, 2019 | 3.050 | 3.160 | 2.830 | 2.910 | 683,333 | -0.11(-3.64%) |
Sep 30, 2019 | 3.070 | 3.100 | 2.975 | 3.020 | 550,045 | -0.03(-0.98%) |
Sep 27, 2019 | 2.970 | 3.100 | 2.895 | 3.050 | 854,300 | +0.11(+3.74%) |
Sep 26, 2019 | 3.210 | 3.212 | 2.910 | 2.940 | 1,088,077 | -0.27(-8.41%) |
Sep 25, 2019 | 3.100 | 3.290 | 2.940 | 3.210 | 1,038,113 | +0.09(+2.88%) |
Sep 24, 2019 | 3.560 | 3.560 | 3.070 | 3.120 | 1,159,891 | -0.46(-12.85%) |
Sep 23, 2019 | 3.510 | 3.618 | 3.500 | 3.580 | 686,201 | +0.02(+0.56%) |
Sep 20, 2019 | 4.030 | 4.078 | 3.500 | 3.560 | 2,127,700 | -0.47(-11.66%) |
Sep 19, 2019 | 4.120 | 4.210 | 3.975 | 4.030 | 1,245,047 | -0.24(-5.62%) |
Sep 18, 2019 | 4.500 | 4.500 | 4.125 | 4.270 | 1,362,840 | -0.27(-5.95%) |
Sep 17, 2019 | 4.270 | 4.570 | 4.150 | 4.540 | 1,065,806 | +0.20(+4.61%) |
Sep 16, 2019 | 4.500 | 4.580 | 4.220 | 4.340 | 1,819,113 | -0.26(-5.65%) |
Sep 13, 2019 | 4.440 | 4.650 | 4.290 | 4.600 | 1,666,300 | +0.11(+2.45%) |
Sep 12, 2019 | 4.420 | 4.640 | 4.020 | 4.490 | 3,049,362 | +0.09(+2.05%) |
Sep 11, 2019 | 3.560 | 4.400 | 3.460 | 4.400 | 5,219,032 | +0.94(+27.17%) |
Sep 10, 2019 | 2.600 | 3.490 | 2.580 | 3.460 | 3,791,163 | +0.88(+34.11%) |
Sep 09, 2019 | 2.440 | 2.640 | 2.430 | 2.580 | 1,240,577 | +0.18(+7.50%) |
Sep 06, 2019 | 2.260 | 2.460 | 2.260 | 2.400 | 1,481,900 | +0.16(+7.14%) |
Sep 05, 2019 | 2.090 | 2.250 | 2.050 | 2.240 | 1,714,228 | +0.21(+10.34%) |
Sep 04, 2019 | 2.070 | 2.090 | 2.020 | 2.030 | 870,524 | +0.03(+1.50%) |