Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.615 | 3.844 | 3.550 | 3.728 | 1,520 | +0.12(+3.27%) |
Nov 27, 2019 | 3.619 | 3.619 | 3.475 | 3.610 | 2,840 | +0.11(+3.23%) |
Nov 26, 2019 | 3.579 | 3.625 | 3.400 | 3.497 | 12,081 | -0.10(-2.83%) |
Nov 25, 2019 | 3.550 | 3.849 | 3.250 | 3.599 | 12,131 | +0.05(+1.38%) |
Nov 22, 2019 | 3.735 | 3.735 | 3.500 | 3.550 | 3,420 | -0.10(-2.73%) |
Nov 21, 2019 | 3.735 | 3.735 | 3.426 | 3.650 | 125 | +0.16(+4.57%) |
Nov 20, 2019 | 3.360 | 3.736 | 3.360 | 3.490 | 7,896 | -0.01(-0.31%) |
Nov 19, 2019 | 3.575 | 3.736 | 3.251 | 3.501 | 8,063 | -0.25(-6.63%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.575 | 3.749 | 3,668 | +0.00(+0.00%) |
Nov 15, 2019 | 3.788 | 3.788 | 3.599 | 3.749 | 27,100 | -0.01(-0.28%) |
Nov 14, 2019 | 3.999 | 4.048 | 3.760 | 3.760 | 7,584 | -0.24(-5.99%) |
Nov 13, 2019 | 3.775 | 4.045 | 3.673 | 3.999 | 3,742 | +0.20(+5.24%) |
Nov 12, 2019 | 4.100 | 4.548 | 3.800 | 3.800 | 30,937 | -0.15(-3.78%) |
Nov 11, 2019 | 4.348 | 4.348 | 3.950 | 3.950 | 1,382 | +0.00(+0.00%) |
Nov 08, 2019 | 4.186 | 4.395 | 3.950 | 3.950 | 20,960 | -0.05(-1.25%) |
Nov 07, 2019 | 4.150 | 4.358 | 3.970 | 4.000 | 12,625 | -0.25(-5.87%) |
Nov 06, 2019 | 4.100 | 4.250 | 4.052 | 4.250 | 1,487 | -0.06(-1.39%) |
Nov 05, 2019 | 4.348 | 4.401 | 4.072 | 4.309 | 5,077 | +0.11(+2.61%) |
Nov 04, 2019 | 4.697 | 4.697 | 4.050 | 4.200 | 20,293 | -0.05(-1.19%) |
Nov 01, 2019 | 4.749 | 4.749 | 4.250 | 4.250 | 2,260 | -0.14(-3.10%) |
Oct 31, 2019 | 4.263 | 4.386 | 4.125 | 4.386 | 1,510 | -0.01(-0.28%) |
Oct 30, 2019 | 4.499 | 4.499 | 4.138 | 4.399 | 192 | +0.27(+6.64%) |
Oct 29, 2019 | 4.150 | 4.425 | 4.125 | 4.125 | 1,057 | -0.03(-0.63%) |
Oct 28, 2019 | 4.300 | 4.550 | 4.150 | 4.151 | 5,208 | -0.10(-2.34%) |
Oct 25, 2019 | 4.421 | 4.700 | 4.250 | 4.250 | 6,520 | -0.13(-3.05%) |
Oct 24, 2019 | 4.421 | 4.421 | 4.373 | 4.384 | 439 | +0.03(+0.78%) |
Oct 23, 2019 | 4.380 | 4.380 | 4.272 | 4.350 | 202 | +0.00(+0.00%) |
Oct 22, 2019 | 4.450 | 4.450 | 4.250 | 4.350 | 760 | -0.06(-1.34%) |
Oct 21, 2019 | 4.274 | 4.473 | 4.274 | 4.409 | 1,527 | -0.11(-2.39%) |
Oct 18, 2019 | 4.300 | 4.517 | 4.300 | 4.517 | 1,900 | -0.06(-1.27%) |
Oct 17, 2019 | 4.638 | 4.638 | 4.550 | 4.575 | 775 | -0.22(-4.61%) |
Oct 16, 2019 | 4.500 | 5.000 | 4.301 | 4.796 | 6,938 | +0.21(+4.48%) |
Oct 15, 2019 | 4.850 | 5.050 | 4.552 | 4.590 | 12,462 | -0.21(-4.35%) |
Oct 14, 2019 | 5.100 | 5.100 | 4.750 | 4.800 | 2,299 | -0.05(-1.05%) |
Oct 11, 2019 | 4.850 | 5.163 | 4.850 | 4.851 | 1,660 | -0.20(-3.95%) |
Oct 10, 2019 | 5.050 | 5.250 | 5.050 | 5.050 | 2,077 | +0.00(+0.00%) |
Oct 09, 2019 | 5.450 | 5.450 | 5.050 | 5.050 | 4,893 | -0.28(-5.32%) |
Oct 08, 2019 | 5.250 | 5.500 | 5.100 | 5.333 | 2,637 | +0.08(+1.59%) |
Oct 07, 2019 | 5.500 | 5.500 | 5.200 | 5.250 | 4,872 | +0.05(+0.90%) |
Oct 04, 2019 | 5.500 | 6.400 | 4.850 | 5.203 | 23,420 | +0.03(+0.57%) |
Oct 03, 2019 | 5.100 | 5.173 | 5.100 | 5.173 | 110 | -0.23(-4.19%) |
Oct 02, 2019 | 5.365 | 5.600 | 5.365 | 5.400 | 2,417 | -0.10(-1.82%) |
Oct 01, 2019 | 5.250 | 5.600 | 5.250 | 5.500 | 4,278 | +0.45(+8.91%) |
Sep 30, 2019 | 5.700 | 5.700 | 5.050 | 5.050 | 609 | +0.05(+1.00%) |
Sep 27, 2019 | 5.450 | 5.500 | 5.000 | 5.000 | 4,640 | -0.55(-9.91%) |
Sep 26, 2019 | 5.900 | 6.135 | 5.550 | 5.550 | 7,963 | -0.45(-7.50%) |
Sep 25, 2019 | 7.050 | 7.240 | 5.900 | 6.000 | 9,741 | -0.45(-6.98%) |
Sep 24, 2019 | 6.550 | 6.950 | 6.300 | 6.450 | 2,519 | -0.05(-0.77%) |
Sep 23, 2019 | 6.300 | 6.900 | 6.168 | 6.500 | 1,109 | +0.00(+0.00%) |
Sep 20, 2019 | 6.250 | 6.875 | 6.050 | 6.500 | 1,500 | +0.30(+4.84%) |
Sep 19, 2019 | 6.200 | 6.400 | 6.000 | 6.200 | 2,183 | +0.05(+0.81%) |
Sep 18, 2019 | 6.400 | 6.400 | 6.000 | 6.150 | 1,587 | +0.10(+1.65%) |
Sep 17, 2019 | 6.000 | 6.450 | 6.000 | 6.050 | 2,749 | +0.00(+0.00%) |
Sep 16, 2019 | 6.370 | 6.404 | 6.000 | 6.050 | 2,103 | -0.20(-3.20%) |
Sep 13, 2019 | 6.200 | 6.500 | 6.150 | 6.250 | 2,380 | +0.00(+0.00%) |
Sep 12, 2019 | 6.850 | 6.850 | 6.150 | 6.250 | 417 | -0.10(-1.57%) |
Sep 11, 2019 | 6.350 | 6.500 | 6.250 | 6.350 | 500 | +0.30(+4.96%) |
Sep 10, 2019 | 6.250 | 6.391 | 6.000 | 6.050 | 2,912 | -0.05(-0.82%) |
Sep 09, 2019 | 6.150 | 6.500 | 6.100 | 6.100 | 491 | +0.00(+0.00%) |
Sep 06, 2019 | 6.300 | 6.300 | 6.100 | 6.100 | 140 | -0.18(-2.79%) |
Sep 05, 2019 | 6.650 | 6.650 | 6.250 | 6.275 | 1,331 | -0.38(-5.64%) |
Sep 04, 2019 | 6.200 | 6.750 | 6.200 | 6.650 | 813 | +0.15(+2.31%) |