Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.430 | 3.610 | 3.420 | 3.510 | 44,900 | +0.06(+1.74%) |
Nov 27, 2019 | 3.390 | 3.630 | 3.390 | 3.450 | 77,400 | +0.00(+0.00%) |
Nov 26, 2019 | 3.610 | 3.650 | 3.430 | 3.450 | 429,217 | -0.25(-6.76%) |
Nov 25, 2019 | 3.680 | 3.720 | 3.605 | 3.700 | 63,121 | +0.23(+6.63%) |
Nov 22, 2019 | 3.310 | 3.560 | 3.300 | 3.470 | 63,300 | +0.09(+2.66%) |
Nov 21, 2019 | 3.160 | 3.550 | 3.160 | 3.380 | 1,044,610 | +0.18(+5.62%) |
Nov 20, 2019 | 3.340 | 3.500 | 3.200 | 3.200 | 70,221 | -0.27(-7.78%) |
Nov 19, 2019 | 3.290 | 3.470 | 3.200 | 3.470 | 33,688 | +0.17(+5.15%) |
Nov 18, 2019 | 3.340 | 3.500 | 3.230 | 3.300 | 36,936 | -0.10(-2.94%) |
Nov 15, 2019 | 3.550 | 3.550 | 3.300 | 3.400 | 37,800 | -0.15(-4.23%) |
Nov 14, 2019 | 3.730 | 3.740 | 3.400 | 3.550 | 78,081 | +0.05(+1.43%) |
Nov 13, 2019 | 3.450 | 3.510 | 3.440 | 3.500 | 49,644 | +0.00(+0.00%) |
Nov 12, 2019 | 3.460 | 3.630 | 3.460 | 3.500 | 62,768 | -0.07(-1.96%) |
Nov 11, 2019 | 3.390 | 3.620 | 3.320 | 3.570 | 83,822 | +0.12(+3.48%) |
Nov 08, 2019 | 3.450 | 3.660 | 3.430 | 3.450 | 43,900 | -0.07(-1.99%) |
Nov 07, 2019 | 3.260 | 3.800 | 3.260 | 3.520 | 40,785 | +0.31(+9.66%) |
Nov 06, 2019 | 3.110 | 3.300 | 3.110 | 3.210 | 7,714 | +0.05(+1.58%) |
Nov 05, 2019 | 3.180 | 3.200 | 3.110 | 3.160 | 21,296 | -0.04(-1.25%) |
Nov 04, 2019 | 3.260 | 3.340 | 3.160 | 3.200 | 29,025 | -0.10(-3.03%) |
Nov 01, 2019 | 3.250 | 3.380 | 3.250 | 3.300 | 15,800 | +0.04(+1.23%) |
Oct 31, 2019 | 3.250 | 3.397 | 3.250 | 3.260 | 25,270 | -0.15(-4.40%) |
Oct 30, 2019 | 3.460 | 3.510 | 3.300 | 3.410 | 19,746 | -0.10(-2.85%) |
Oct 29, 2019 | 3.850 | 3.850 | 3.400 | 3.510 | 10,651 | -0.29(-7.63%) |
Oct 28, 2019 | 3.590 | 3.950 | 3.450 | 3.800 | 113,059 | +0.25(+7.04%) |
Oct 25, 2019 | 3.280 | 3.590 | 3.250 | 3.550 | 37,600 | +0.08(+2.31%) |
Oct 24, 2019 | 3.570 | 3.820 | 3.350 | 3.470 | 54,188 | -0.16(-4.41%) |
Oct 23, 2019 | 3.750 | 3.970 | 3.570 | 3.630 | 49,153 | -0.05(-1.36%) |
Oct 22, 2019 | 3.560 | 3.910 | 3.560 | 3.680 | 70,758 | -0.05(-1.34%) |
Oct 21, 2019 | 3.940 | 3.940 | 3.547 | 3.730 | 69,892 | -0.12(-3.12%) |
Oct 18, 2019 | 4.050 | 4.100 | 3.800 | 3.850 | 71,100 | -0.20(-4.94%) |
Oct 17, 2019 | 4.210 | 4.210 | 3.910 | 4.050 | 18,502 | -0.20(-4.71%) |
Oct 16, 2019 | 4.080 | 4.250 | 4.080 | 4.250 | 28,358 | +0.08(+1.92%) |
Oct 15, 2019 | 4.530 | 4.530 | 4.000 | 4.170 | 58,047 | -0.36(-7.95%) |
Oct 14, 2019 | 4.000 | 4.690 | 3.905 | 4.530 | 174,461 | +0.54(+13.53%) |
Oct 11, 2019 | 3.990 | 4.120 | 3.950 | 3.990 | 9,100 | -0.04(-0.99%) |
Oct 10, 2019 | 4.120 | 4.280 | 4.030 | 4.030 | 21,286 | -0.14(-3.36%) |
Oct 09, 2019 | 4.140 | 4.250 | 4.100 | 4.170 | 8,202 | -0.04(-0.95%) |
Oct 08, 2019 | 4.150 | 4.250 | 4.000 | 4.210 | 40,518 | +0.11(+2.68%) |
Oct 07, 2019 | 3.930 | 4.150 | 3.880 | 4.100 | 35,044 | +0.13(+3.27%) |
Oct 04, 2019 | 3.920 | 4.070 | 3.900 | 3.970 | 23,300 | -0.01(-0.25%) |
Oct 03, 2019 | 3.835 | 4.070 | 3.835 | 3.980 | 27,531 | +0.20(+5.29%) |
Oct 02, 2019 | 3.610 | 4.190 | 3.610 | 3.780 | 45,755 | +0.01(+0.40%) |
Oct 01, 2019 | 3.910 | 4.180 | 3.740 | 3.765 | 30,953 | -0.13(-3.46%) |
Sep 30, 2019 | 3.950 | 4.160 | 3.680 | 3.900 | 38,406 | -0.11(-2.75%) |
Sep 27, 2019 | 4.340 | 4.340 | 3.800 | 4.010 | 97,700 | -0.34(-7.81%) |
Sep 26, 2019 | 4.510 | 4.800 | 4.200 | 4.350 | 2,354,268 | -0.15(-3.33%) |
Sep 25, 2019 | 4.760 | 4.890 | 4.380 | 4.500 | 127,494 | -0.27(-5.58%) |
Sep 24, 2019 | 4.760 | 4.945 | 4.760 | 4.766 | 778,780 | -0.08(-1.73%) |
Sep 23, 2019 | 4.880 | 4.960 | 4.760 | 4.850 | 977,713 | -0.03(-0.61%) |
Sep 20, 2019 | 4.870 | 5.010 | 4.790 | 4.880 | 172,400 | -0.13(-2.59%) |
Sep 19, 2019 | 4.940 | 5.050 | 4.720 | 5.010 | 320,414 | +0.08(+1.62%) |
Sep 18, 2019 | 5.080 | 5.120 | 4.700 | 4.930 | 541,250 | -0.14(-2.76%) |
Sep 17, 2019 | 5.020 | 5.180 | 4.410 | 5.070 | 799,682 | +0.03(+0.60%) |
Sep 16, 2019 | 4.420 | 5.070 | 4.314 | 5.040 | 406,956 | +0.70(+16.13%) |
Sep 13, 2019 | 4.080 | 4.660 | 4.000 | 4.340 | 411,300 | +0.24(+5.85%) |
Sep 12, 2019 | 3.880 | 4.330 | 3.790 | 4.100 | 343,474 | +0.21(+5.40%) |
Sep 11, 2019 | 3.370 | 3.900 | 3.370 | 3.890 | 118,140 | +0.35(+9.89%) |
Sep 10, 2019 | 3.530 | 3.720 | 3.200 | 3.540 | 766,201 | +0.04(+1.14%) |
Sep 09, 2019 | 3.500 | 3.650 | 3.480 | 3.500 | 69,884 | -0.08(-2.23%) |
Sep 06, 2019 | 3.400 | 3.780 | 3.350 | 3.580 | 153,000 | +0.18(+5.29%) |
Sep 05, 2019 | 3.220 | 3.410 | 3.120 | 3.400 | 165,702 | +0.47(+16.04%) |
Sep 04, 2019 | 3.000 | 3.160 | 2.930 | 2.930 | 1,197,324 | -0.07(-2.33%) |