Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.150 | 4.310 | 4.000 | 4.300 | 8,300 | +0.04(+0.94%) |
Nov 27, 2019 | 4.269 | 4.269 | 4.260 | 4.260 | 1,500 | +0.02(+0.45%) |
Nov 26, 2019 | 4.280 | 4.280 | 4.241 | 4.241 | 1,406 | -0.05(-1.15%) |
Nov 25, 2019 | 4.210 | 4.290 | 4.098 | 4.290 | 8,870 | +0.07(+1.76%) |
Nov 22, 2019 | 4.200 | 4.249 | 4.190 | 4.216 | 1,000 | -0.01(-0.33%) |
Nov 21, 2019 | 4.200 | 4.450 | 4.180 | 4.230 | 5,087 | +0.07(+1.68%) |
Nov 20, 2019 | 4.142 | 4.490 | 4.142 | 4.160 | 10,253 | -0.16(-3.70%) |
Nov 19, 2019 | 4.280 | 4.320 | 4.280 | 4.320 | 3,329 | +0.12(+2.86%) |
Nov 18, 2019 | 4.180 | 4.230 | 4.180 | 4.200 | 1,524 | +0.07(+1.58%) |
Nov 15, 2019 | 4.200 | 4.265 | 3.900 | 4.135 | 24,500 | -0.08(-1.79%) |
Nov 14, 2019 | 4.150 | 4.221 | 4.070 | 4.210 | 16,983 | +0.02(+0.38%) |
Nov 13, 2019 | 4.260 | 4.260 | 4.180 | 4.194 | 3,147 | -0.05(-1.08%) |
Nov 12, 2019 | 4.140 | 4.330 | 4.140 | 4.240 | 1,740 | +0.16(+3.92%) |
Nov 11, 2019 | 4.100 | 4.220 | 4.080 | 4.080 | 15,965 | -0.12(-2.86%) |
Nov 08, 2019 | 4.170 | 4.288 | 4.170 | 4.200 | 15,800 | +0.03(+0.72%) |
Nov 07, 2019 | 4.364 | 4.364 | 4.120 | 4.170 | 8,013 | +0.07(+1.71%) |
Nov 06, 2019 | 4.270 | 4.270 | 4.070 | 4.100 | 2,044 | -0.14(-3.30%) |
Nov 05, 2019 | 4.373 | 4.373 | 4.180 | 4.240 | 4,185 | +0.06(+1.31%) |
Nov 04, 2019 | 4.080 | 4.400 | 4.075 | 4.185 | 9,190 | +0.11(+2.81%) |
Nov 01, 2019 | 4.106 | 4.150 | 4.002 | 4.071 | 5,800 | -0.12(-2.85%) |
Oct 31, 2019 | 4.140 | 4.190 | 4.140 | 4.190 | 1,707 | +0.04(+0.96%) |
Oct 30, 2019 | 4.150 | 4.165 | 4.140 | 4.150 | 5,204 | +0.00(+0.00%) |
Oct 29, 2019 | 4.201 | 4.201 | 4.150 | 4.150 | 2,506 | -0.01(-0.24%) |
Oct 28, 2019 | 4.240 | 4.240 | 4.160 | 4.160 | 9,311 | -0.05(-1.19%) |
Oct 25, 2019 | 4.290 | 4.290 | 4.210 | 4.210 | 2,500 | -0.16(-3.63%) |
Oct 24, 2019 | 4.322 | 4.368 | 4.250 | 4.368 | 2,890 | +0.12(+2.79%) |
Oct 23, 2019 | 4.390 | 4.395 | 4.250 | 4.250 | 6,314 | -0.14(-3.19%) |
Oct 22, 2019 | 4.280 | 4.400 | 4.240 | 4.390 | 4,717 | +0.15(+3.54%) |
Oct 21, 2019 | 4.170 | 4.287 | 4.170 | 4.240 | 17,006 | +0.07(+1.68%) |
Oct 18, 2019 | 4.300 | 4.356 | 4.170 | 4.170 | 13,100 | -0.17(-3.92%) |
Oct 17, 2019 | 4.378 | 4.423 | 4.318 | 4.340 | 7,736 | -0.03(-0.61%) |
Oct 16, 2019 | 4.326 | 4.367 | 4.326 | 4.367 | 914 | -0.03(-0.76%) |
Oct 15, 2019 | 4.220 | 4.560 | 4.220 | 4.400 | 14,526 | +0.14(+3.29%) |
Oct 14, 2019 | 4.300 | 4.300 | 4.260 | 4.260 | 4,515 | +0.00(+0.00%) |
Oct 11, 2019 | 4.270 | 4.280 | 4.260 | 4.260 | 14,200 | +0.00(+0.00%) |
Oct 10, 2019 | 4.310 | 4.345 | 4.260 | 4.260 | 3,520 | -0.03(-0.70%) |
Oct 09, 2019 | 4.262 | 4.400 | 4.262 | 4.290 | 11,643 | +0.04(+0.94%) |
Oct 08, 2019 | 4.170 | 4.390 | 4.170 | 4.250 | 13,856 | +0.10(+2.41%) |
Oct 07, 2019 | 4.210 | 4.375 | 4.150 | 4.150 | 4,295 | -0.14(-3.26%) |
Oct 04, 2019 | 4.370 | 4.400 | 4.171 | 4.290 | 6,100 | +0.07(+1.66%) |
Oct 03, 2019 | 4.290 | 4.499 | 4.220 | 4.220 | 5,959 | -0.04(-0.94%) |
Oct 02, 2019 | 4.660 | 4.660 | 4.260 | 4.260 | 7,942 | -0.21(-4.70%) |
Oct 01, 2019 | 4.490 | 4.560 | 4.330 | 4.470 | 23,824 | +0.01(+0.22%) |
Sep 30, 2019 | 4.570 | 4.680 | 4.450 | 4.460 | 7,987 | +0.11(+2.53%) |
Sep 27, 2019 | 4.600 | 4.650 | 4.250 | 4.350 | 48,600 | -0.22(-4.81%) |
Sep 26, 2019 | 4.650 | 4.800 | 4.570 | 4.570 | 13,948 | -0.21(-4.39%) |
Sep 25, 2019 | 4.740 | 4.812 | 4.480 | 4.780 | 19,516 | +0.04(+0.84%) |
Sep 24, 2019 | 4.580 | 4.740 | 4.580 | 4.740 | 18,421 | +0.00(+0.00%) |
Sep 23, 2019 | 4.290 | 4.740 | 4.290 | 4.740 | 11,621 | +0.24(+5.33%) |
Sep 20, 2019 | 4.300 | 4.531 | 4.300 | 4.500 | 8,400 | +0.24(+5.63%) |
Sep 19, 2019 | 4.343 | 4.345 | 4.230 | 4.260 | 5,126 | +0.03(+0.71%) |
Sep 18, 2019 | 4.240 | 4.370 | 4.210 | 4.230 | 4,572 | +0.06(+1.44%) |
Sep 17, 2019 | 4.300 | 4.300 | 4.110 | 4.170 | 9,864 | -0.13(-3.02%) |
Sep 16, 2019 | 4.370 | 4.407 | 4.290 | 4.300 | 8,683 | -0.06(-1.38%) |
Sep 13, 2019 | 4.000 | 4.360 | 4.000 | 4.360 | 8,500 | +0.22(+5.31%) |
Sep 12, 2019 | 4.370 | 4.390 | 3.990 | 4.140 | 33,905 | -0.23(-5.26%) |
Sep 11, 2019 | 4.260 | 4.370 | 4.149 | 4.370 | 4,792 | +0.07(+1.63%) |
Sep 10, 2019 | 4.350 | 4.350 | 3.920 | 4.300 | 21,987 | +0.15(+3.61%) |
Sep 09, 2019 | 4.100 | 4.190 | 3.970 | 4.150 | 7,696 | +0.03(+0.73%) |
Sep 06, 2019 | 3.920 | 4.200 | 3.920 | 4.120 | 10,100 | +0.20(+5.10%) |
Sep 05, 2019 | 3.970 | 3.980 | 3.910 | 3.920 | 7,523 | -0.06(-1.51%) |
Sep 04, 2019 | 3.970 | 4.050 | 3.870 | 3.980 | 13,845 | +0.00(+0.02%) |