Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.800 | 3.800 | 3.600 | 3.620 | 14,900 | -0.18(-4.74%) |
Nov 27, 2019 | 3.851 | 3.851 | 3.750 | 3.800 | 28,400 | -0.01(-0.26%) |
Nov 26, 2019 | 3.730 | 3.900 | 3.730 | 3.810 | 20,088 | +0.03(+0.79%) |
Nov 25, 2019 | 3.720 | 3.800 | 3.510 | 3.780 | 35,314 | +0.08(+2.16%) |
Nov 22, 2019 | 3.690 | 3.780 | 3.610 | 3.700 | 20,800 | -0.03(-0.80%) |
Nov 21, 2019 | 3.790 | 3.790 | 3.670 | 3.730 | 20,106 | -0.05(-1.32%) |
Nov 20, 2019 | 3.900 | 3.900 | 3.770 | 3.780 | 50,618 | -0.21(-5.26%) |
Nov 19, 2019 | 3.930 | 4.090 | 3.900 | 3.990 | 16,553 | +0.04(+1.01%) |
Nov 18, 2019 | 3.910 | 4.014 | 3.910 | 3.950 | 15,328 | +0.00(+0.00%) |
Nov 15, 2019 | 4.300 | 4.330 | 3.949 | 3.950 | 233,800 | -0.35(-8.14%) |
Nov 14, 2019 | 4.340 | 4.340 | 4.100 | 4.300 | 16,288 | +0.05(+1.18%) |
Nov 13, 2019 | 3.780 | 4.410 | 3.720 | 4.250 | 51,330 | +0.42(+10.97%) |
Nov 12, 2019 | 3.810 | 3.910 | 3.760 | 3.830 | 17,221 | -0.03(-0.78%) |
Nov 11, 2019 | 3.900 | 3.930 | 3.800 | 3.860 | 21,219 | -0.04(-1.03%) |
Nov 08, 2019 | 3.880 | 3.970 | 3.850 | 3.900 | 17,500 | +0.02(+0.52%) |
Nov 07, 2019 | 3.940 | 3.940 | 3.840 | 3.880 | 25,917 | -0.06(-1.52%) |
Nov 06, 2019 | 3.957 | 3.960 | 3.937 | 3.940 | 5,568 | -0.07(-1.75%) |
Nov 05, 2019 | 4.000 | 4.022 | 3.930 | 4.010 | 12,162 | +0.02(+0.50%) |
Nov 04, 2019 | 3.950 | 4.020 | 3.870 | 3.990 | 18,810 | +0.04(+1.01%) |
Nov 01, 2019 | 3.979 | 3.979 | 3.870 | 3.950 | 16,400 | +0.00(+0.00%) |
Oct 31, 2019 | 4.030 | 4.030 | 3.850 | 3.950 | 38,434 | -0.08(-1.99%) |
Oct 30, 2019 | 4.010 | 4.060 | 4.010 | 4.030 | 14,448 | +0.00(+0.00%) |
Oct 29, 2019 | 4.070 | 4.080 | 4.000 | 4.030 | 8,254 | -0.03(-0.74%) |
Oct 28, 2019 | 4.130 | 4.130 | 4.040 | 4.060 | 22,614 | -0.10(-2.40%) |
Oct 25, 2019 | 4.130 | 4.160 | 4.080 | 4.160 | 7,600 | -0.01(-0.24%) |
Oct 24, 2019 | 4.200 | 4.200 | 4.050 | 4.170 | 11,526 | -0.03(-0.71%) |
Oct 23, 2019 | 4.190 | 4.250 | 4.050 | 4.200 | 5,750 | +0.02(+0.48%) |
Oct 22, 2019 | 4.110 | 4.180 | 4.050 | 4.180 | 18,633 | +0.08(+1.95%) |
Oct 21, 2019 | 4.110 | 4.220 | 4.080 | 4.100 | 10,713 | -0.01(-0.24%) |
Oct 18, 2019 | 4.150 | 4.210 | 4.030 | 4.110 | 68,200 | -0.07(-1.67%) |
Oct 17, 2019 | 4.150 | 4.240 | 4.150 | 4.180 | 2,298 | +0.00(+0.00%) |
Oct 16, 2019 | 4.110 | 4.190 | 4.070 | 4.180 | 17,134 | -0.05(-1.18%) |
Oct 15, 2019 | 4.150 | 4.360 | 4.150 | 4.230 | 22,213 | +0.09(+2.17%) |
Oct 14, 2019 | 4.070 | 4.234 | 4.020 | 4.140 | 30,324 | +0.01(+0.24%) |
Oct 11, 2019 | 4.340 | 4.420 | 4.000 | 4.130 | 93,900 | -0.20(-4.62%) |
Oct 10, 2019 | 4.450 | 4.480 | 4.300 | 4.330 | 71,526 | -0.13(-2.91%) |
Oct 09, 2019 | 4.620 | 4.620 | 4.400 | 4.460 | 36,849 | -0.09(-1.98%) |
Oct 08, 2019 | 4.570 | 4.630 | 4.390 | 4.550 | 64,206 | -0.11(-2.36%) |
Oct 07, 2019 | 4.700 | 4.700 | 4.560 | 4.660 | 15,875 | -0.01(-0.21%) |
Oct 04, 2019 | 4.690 | 4.830 | 4.560 | 4.670 | 47,100 | +0.00(+0.00%) |
Oct 03, 2019 | 4.490 | 4.710 | 4.450 | 4.670 | 60,629 | +0.22(+4.94%) |
Oct 02, 2019 | 4.430 | 4.680 | 4.360 | 4.450 | 171,116 | -0.06(-1.33%) |
Oct 01, 2019 | 4.530 | 4.620 | 4.400 | 4.510 | 84,394 | +0.01(+0.22%) |
Sep 30, 2019 | 4.570 | 4.740 | 4.450 | 4.500 | 159,511 | -0.08(-1.75%) |
Sep 27, 2019 | 5.030 | 5.200 | 4.540 | 4.580 | 81,000 | -0.49(-9.66%) |
Sep 26, 2019 | 5.320 | 5.532 | 5.060 | 5.070 | 43,933 | -0.29(-5.41%) |
Sep 25, 2019 | 5.500 | 5.770 | 5.350 | 5.360 | 43,828 | -0.30(-5.30%) |
Sep 24, 2019 | 5.730 | 5.840 | 5.646 | 5.660 | 12,473 | -0.10(-1.74%) |
Sep 23, 2019 | 5.780 | 5.810 | 5.600 | 5.760 | 18,883 | -0.08(-1.37%) |
Sep 20, 2019 | 5.500 | 5.865 | 5.490 | 5.840 | 83,000 | +0.26(+4.66%) |
Sep 19, 2019 | 5.300 | 5.610 | 5.300 | 5.580 | 59,184 | +0.22(+4.10%) |
Sep 18, 2019 | 5.410 | 5.580 | 5.260 | 5.360 | 69,087 | -0.04(-0.74%) |
Sep 17, 2019 | 5.410 | 5.590 | 5.380 | 5.400 | 68,472 | -0.09(-1.64%) |
Sep 16, 2019 | 5.380 | 5.560 | 5.330 | 5.490 | 54,261 | +0.02(+0.37%) |
Sep 13, 2019 | 5.440 | 5.700 | 5.360 | 5.470 | 26,900 | +0.11(+2.05%) |
Sep 12, 2019 | 6.010 | 6.190 | 5.200 | 5.360 | 80,221 | -0.69(-11.40%) |
Sep 11, 2019 | 5.450 | 6.100 | 5.450 | 6.050 | 146,499 | +0.52(+9.40%) |
Sep 10, 2019 | 5.460 | 5.630 | 5.310 | 5.530 | 78,445 | +0.08(+1.47%) |
Sep 09, 2019 | 5.710 | 5.710 | 5.110 | 5.450 | 86,872 | -0.13(-2.33%) |
Sep 06, 2019 | 5.560 | 5.950 | 5.020 | 5.580 | 196,100 | +1.25(+28.87%) |
Sep 05, 2019 | 3.971 | 4.373 | 3.971 | 4.330 | 302,084 | +0.39(+9.89%) |
Sep 04, 2019 | 3.915 | 3.946 | 3.878 | 3.940 | 61,791 | +0.05(+1.27%) |