Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.848 | 4.057 | 3.848 | 4.048 | 18,706 | +0.11(+2.78%) |
Nov 27, 2019 | 3.813 | 3.989 | 3.813 | 3.938 | 12,529 | +0.07(+1.91%) |
Nov 26, 2019 | 3.887 | 3.974 | 3.814 | 3.865 | 28,280 | -0.06(-1.44%) |
Nov 25, 2019 | 3.853 | 3.972 | 3.825 | 3.921 | 49,672 | -0.06(-1.42%) |
Nov 22, 2019 | 3.972 | 3.995 | 3.955 | 3.978 | 22,589 | -0.06(-1.48%) |
Nov 21, 2019 | 4.052 | 4.106 | 4.038 | 4.038 | 13,103 | +0.09(+2.38%) |
Nov 20, 2019 | 3.876 | 4.080 | 3.876 | 3.944 | 22,693 | -0.02(-0.43%) |
Nov 19, 2019 | 3.910 | 3.961 | 3.904 | 3.961 | 10,493 | +0.11(+2.90%) |
Nov 18, 2019 | 3.967 | 3.967 | 3.845 | 3.849 | 9,482 | -0.19(-4.69%) |
Nov 15, 2019 | 4.023 | 4.129 | 4.006 | 4.039 | 30,706 | +0.09(+2.26%) |
Nov 14, 2019 | 3.853 | 3.986 | 3.825 | 3.950 | 30,244 | +0.04(+1.01%) |
Nov 13, 2019 | 3.967 | 4.023 | 3.910 | 3.910 | 36,170 | -0.25(-5.99%) |
Nov 12, 2019 | 3.859 | 4.165 | 3.763 | 4.159 | 30,082 | +0.24(+5.99%) |
Nov 11, 2019 | 3.930 | 3.966 | 3.904 | 3.924 | 13,985 | -0.04(-1.07%) |
Nov 08, 2019 | 3.825 | 4.052 | 3.757 | 3.967 | 51,001 | +0.06(+1.60%) |
Nov 07, 2019 | 4.018 | 4.086 | 3.882 | 3.904 | 24,576 | -0.06(-1.57%) |
Nov 06, 2019 | 4.178 | 4.178 | 3.967 | 3.967 | 10,798 | -0.28(-6.67%) |
Nov 05, 2019 | 3.938 | 4.250 | 3.893 | 4.250 | 38,408 | +0.28(+6.99%) |
Nov 04, 2019 | 4.250 | 4.250 | 3.950 | 3.972 | 62,045 | -0.54(-12.05%) |
Nov 01, 2019 | 3.740 | 4.516 | 3.740 | 4.516 | 65,825 | +0.88(+24.34%) |
Oct 31, 2019 | 3.904 | 3.904 | 3.632 | 3.632 | 38,805 | -0.31(-7.77%) |
Oct 30, 2019 | 3.921 | 4.029 | 3.921 | 3.938 | 35,185 | -0.08(-2.11%) |
Oct 29, 2019 | 4.171 | 4.171 | 3.881 | 4.023 | 27,071 | -0.16(-3.79%) |
Oct 28, 2019 | 3.740 | 4.192 | 3.740 | 4.182 | 77,284 | +0.39(+10.15%) |
Oct 25, 2019 | 3.625 | 3.824 | 3.604 | 3.797 | 72,531 | +0.18(+5.02%) |
Oct 24, 2019 | 3.570 | 3.706 | 3.570 | 3.615 | 71,614 | -0.01(-0.31%) |
Oct 23, 2019 | 3.343 | 3.666 | 3.326 | 3.627 | 122,838 | +0.20(+5.96%) |
Oct 22, 2019 | 3.241 | 3.508 | 3.241 | 3.423 | 38,067 | -0.00(-0.12%) |
Oct 21, 2019 | 3.111 | 3.427 | 3.071 | 3.427 | 41,350 | +0.31(+9.95%) |
Oct 18, 2019 | 3.116 | 3.124 | 3.051 | 3.117 | 27,177 | +0.05(+1.66%) |
Oct 17, 2019 | 3.054 | 3.162 | 3.015 | 3.066 | 40,086 | -0.04(-1.17%) |
Oct 16, 2019 | 3.012 | 3.122 | 3.012 | 3.102 | 42,089 | +0.04(+1.37%) |
Oct 15, 2019 | 3.168 | 3.173 | 3.060 | 3.060 | 25,749 | -0.23(-6.90%) |
Oct 14, 2019 | 3.015 | 3.287 | 3.015 | 3.287 | 33,774 | +0.29(+9.85%) |
Oct 11, 2019 | 3.094 | 3.117 | 2.992 | 2.992 | 43,060 | -0.12(-4.00%) |
Oct 10, 2019 | 3.026 | 3.224 | 3.026 | 3.117 | 2,737 | +0.14(+4.56%) |
Oct 09, 2019 | 3.117 | 3.309 | 2.981 | 2.981 | 31,084 | -0.27(-8.36%) |
Oct 08, 2019 | 2.986 | 3.299 | 2.986 | 3.253 | 10,890 | +0.15(+4.75%) |
Oct 07, 2019 | 3.060 | 3.105 | 2.958 | 3.105 | 21,364 | +0.02(+0.55%) |
Oct 04, 2019 | 3.060 | 3.105 | 3.060 | 3.088 | 13,941 | +0.06(+2.06%) |
Oct 03, 2019 | 2.941 | 3.173 | 2.941 | 3.026 | 9,353 | +0.03(+1.14%) |
Oct 02, 2019 | 2.935 | 2.992 | 2.873 | 2.992 | 1,367 | +0.05(+1.54%) |
Oct 01, 2019 | 2.952 | 2.992 | 2.867 | 2.947 | 14,118 | -0.02(-0.76%) |
Sep 30, 2019 | 2.947 | 2.969 | 2.862 | 2.969 | 3,008 | +0.03(+1.16%) |
Sep 27, 2019 | 3.022 | 3.022 | 2.833 | 2.935 | 86,473 | -0.04(-1.33%) |
Sep 26, 2019 | 2.969 | 3.062 | 2.964 | 2.975 | 11,070 | -0.04(-1.32%) |
Sep 25, 2019 | 3.139 | 3.139 | 2.981 | 3.015 | 7,509 | -0.13(-4.27%) |
Sep 24, 2019 | 3.336 | 3.336 | 3.020 | 3.149 | 6,845 | -0.05(-1.64%) |
Sep 23, 2019 | 3.111 | 3.280 | 3.060 | 3.202 | 18,831 | +0.09(+2.91%) |
Sep 20, 2019 | 3.117 | 3.117 | 3.060 | 3.111 | 8,647 | -0.01(-0.18%) |
Sep 19, 2019 | 3.117 | 3.145 | 3.115 | 3.117 | 19,050 | +0.00(+0.00%) |
Sep 18, 2019 | 3.173 | 3.173 | 3.032 | 3.116 | 5,495 | +0.04(+1.29%) |
Sep 17, 2019 | 3.202 | 3.230 | 3.077 | 3.077 | 5,271 | -0.10(-3.21%) |
Sep 16, 2019 | 3.197 | 3.498 | 3.117 | 3.179 | 23,376 | +0.03(+0.90%) |
Sep 13, 2019 | 3.145 | 3.162 | 3.053 | 3.151 | 26,118 | +0.01(+0.18%) |
Sep 12, 2019 | 3.219 | 3.219 | 3.145 | 3.145 | 988 | +0.02(+0.73%) |
Sep 11, 2019 | 3.190 | 3.190 | 3.122 | 3.122 | 10,819 | -0.08(-2.65%) |
Sep 10, 2019 | 3.253 | 3.287 | 3.134 | 3.207 | 7,957 | +0.00(+0.00%) |
Sep 09, 2019 | 3.168 | 3.287 | 3.151 | 3.207 | 34,605 | +0.03(+1.07%) |
Sep 06, 2019 | 3.145 | 3.173 | 3.060 | 3.173 | 10,765 | +0.17(+5.66%) |
Sep 05, 2019 | 3.054 | 3.090 | 2.969 | 3.003 | 16,620 | -0.05(-1.67%) |
Sep 04, 2019 | 3.253 | 3.400 | 2.981 | 3.054 | 11,218 | +0.07(+2.47%) |