Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.860 | 3.910 | 3.605 | 3.650 | 1,166,800 | -0.18(-4.70%) |
Nov 27, 2019 | 3.690 | 3.850 | 3.620 | 3.830 | 1,301,900 | +0.15(+4.08%) |
Nov 26, 2019 | 4.000 | 4.000 | 3.665 | 3.680 | 2,044,879 | -0.33(-8.23%) |
Nov 25, 2019 | 3.860 | 4.190 | 3.860 | 4.010 | 1,295,622 | +0.17(+4.43%) |
Nov 22, 2019 | 3.850 | 3.900 | 3.790 | 3.840 | 739,000 | +0.00(+0.00%) |
Nov 21, 2019 | 3.890 | 3.930 | 3.800 | 3.840 | 670,764 | -0.04(-1.03%) |
Nov 20, 2019 | 3.840 | 4.000 | 3.840 | 3.880 | 1,155,162 | +0.03(+0.78%) |
Nov 19, 2019 | 3.880 | 4.000 | 3.840 | 3.850 | 742,110 | -0.04(-1.16%) |
Nov 18, 2019 | 4.060 | 4.140 | 3.880 | 3.895 | 939,366 | -0.19(-4.77%) |
Nov 15, 2019 | 4.130 | 4.200 | 4.040 | 4.090 | 694,800 | -0.01(-0.24%) |
Nov 14, 2019 | 4.160 | 4.259 | 4.070 | 4.100 | 1,588,713 | -0.08(-1.91%) |
Nov 13, 2019 | 4.100 | 4.290 | 4.060 | 4.180 | 2,814,622 | -0.01(-0.24%) |
Nov 12, 2019 | 4.260 | 4.360 | 4.180 | 4.190 | 926,967 | -0.13(-3.01%) |
Nov 11, 2019 | 4.530 | 4.550 | 4.240 | 4.320 | 1,112,833 | -0.24(-5.26%) |
Nov 08, 2019 | 4.560 | 4.650 | 4.470 | 4.560 | 878,100 | -0.02(-0.44%) |
Nov 07, 2019 | 4.640 | 4.780 | 4.530 | 4.580 | 1,113,516 | -0.06(-1.29%) |
Nov 06, 2019 | 4.950 | 5.000 | 4.600 | 4.640 | 1,293,812 | -0.26(-5.31%) |
Nov 05, 2019 | 5.100 | 5.210 | 4.840 | 4.900 | 1,580,631 | -0.20(-3.92%) |
Nov 04, 2019 | 5.260 | 5.380 | 5.090 | 5.100 | 1,173,766 | -0.04(-0.78%) |
Nov 01, 2019 | 5.120 | 5.285 | 4.960 | 5.140 | 1,824,300 | +0.15(+3.01%) |
Oct 31, 2019 | 5.350 | 5.400 | 4.690 | 4.990 | 1,708,395 | +0.20(+4.18%) |
Oct 30, 2019 | 4.900 | 5.000 | 4.700 | 4.790 | 1,281,557 | -0.11(-2.24%) |
Oct 29, 2019 | 4.730 | 4.910 | 4.670 | 4.900 | 1,138,814 | +0.17(+3.59%) |
Oct 28, 2019 | 4.680 | 4.760 | 4.620 | 4.730 | 894,061 | +0.05(+1.07%) |
Oct 25, 2019 | 4.540 | 4.700 | 4.470 | 4.680 | 1,156,400 | +0.14(+3.08%) |
Oct 24, 2019 | 4.610 | 4.640 | 4.390 | 4.540 | 902,677 | -0.05(-1.09%) |
Oct 23, 2019 | 4.760 | 4.800 | 4.480 | 4.590 | 1,586,833 | -0.18(-3.77%) |
Oct 22, 2019 | 4.730 | 4.830 | 4.575 | 4.770 | 1,005,144 | +0.06(+1.27%) |
Oct 21, 2019 | 4.640 | 4.780 | 4.540 | 4.710 | 982,556 | +0.10(+2.17%) |
Oct 18, 2019 | 4.670 | 4.910 | 4.550 | 4.610 | 1,750,600 | -0.09(-1.91%) |
Oct 17, 2019 | 4.160 | 4.720 | 4.160 | 4.700 | 2,309,293 | +0.57(+13.80%) |
Oct 16, 2019 | 4.060 | 4.250 | 4.035 | 4.130 | 1,210,492 | +0.06(+1.60%) |
Oct 15, 2019 | 3.910 | 4.120 | 3.765 | 4.065 | 1,583,565 | +0.27(+6.97%) |
Oct 14, 2019 | 3.880 | 3.920 | 3.755 | 3.800 | 692,852 | -0.11(-2.81%) |
Oct 11, 2019 | 3.850 | 4.030 | 3.770 | 3.910 | 1,278,100 | +0.13(+3.44%) |
Oct 10, 2019 | 3.900 | 3.950 | 3.690 | 3.780 | 2,083,530 | -0.11(-2.83%) |
Oct 09, 2019 | 3.870 | 3.970 | 3.800 | 3.890 | 1,196,339 | +0.06(+1.57%) |
Oct 08, 2019 | 3.860 | 3.970 | 3.765 | 3.830 | 1,160,785 | -0.09(-2.30%) |
Oct 07, 2019 | 3.950 | 4.030 | 3.880 | 3.920 | 1,058,780 | -0.05(-1.26%) |
Oct 04, 2019 | 4.000 | 4.080 | 3.820 | 3.970 | 850,500 | -0.04(-1.00%) |
Oct 03, 2019 | 3.850 | 4.070 | 3.760 | 4.010 | 1,729,256 | +0.18(+4.70%) |
Oct 02, 2019 | 3.630 | 3.875 | 3.580 | 3.830 | 1,189,614 | +0.20(+5.51%) |
Oct 01, 2019 | 3.820 | 3.960 | 3.590 | 3.630 | 1,632,013 | -0.17(-4.47%) |
Sep 30, 2019 | 3.920 | 4.000 | 3.680 | 3.800 | 1,558,070 | -0.03(-0.78%) |
Sep 27, 2019 | 3.820 | 4.170 | 3.800 | 3.830 | 1,602,800 | +0.01(+0.26%) |
Sep 26, 2019 | 3.940 | 4.005 | 3.810 | 3.820 | 889,837 | -0.14(-3.41%) |
Sep 25, 2019 | 4.000 | 4.130 | 3.920 | 3.955 | 1,100,598 | -0.04(-1.00%) |
Sep 24, 2019 | 4.110 | 4.170 | 3.960 | 3.995 | 1,910,903 | -0.08(-2.08%) |
Sep 23, 2019 | 4.020 | 4.200 | 3.920 | 4.080 | 1,744,852 | -0.02(-0.49%) |
Sep 20, 2019 | 3.710 | 4.250 | 3.640 | 4.100 | 3,963,800 | +0.43(+11.72%) |
Sep 19, 2019 | 3.760 | 3.810 | 3.640 | 3.670 | 1,621,733 | -0.09(-2.39%) |
Sep 18, 2019 | 3.700 | 3.790 | 3.590 | 3.760 | 1,800,454 | +0.05(+1.35%) |
Sep 17, 2019 | 3.820 | 3.820 | 3.560 | 3.710 | 2,799,327 | -0.12(-3.13%) |
Sep 16, 2019 | 3.620 | 3.920 | 3.595 | 3.830 | 2,091,249 | +0.19(+5.22%) |
Sep 13, 2019 | 3.740 | 3.870 | 3.555 | 3.640 | 2,830,200 | -0.10(-2.67%) |
Sep 12, 2019 | 3.610 | 3.890 | 3.310 | 3.740 | 3,195,011 | +0.13(+3.60%) |
Sep 11, 2019 | 3.320 | 3.620 | 3.180 | 3.610 | 3,695,423 | +0.29(+8.73%) |
Sep 10, 2019 | 2.700 | 3.320 | 2.650 | 3.320 | 4,539,245 | +0.62(+22.96%) |
Sep 09, 2019 | 2.660 | 2.720 | 2.490 | 2.700 | 3,592,934 | +0.05(+1.89%) |
Sep 06, 2019 | 2.680 | 2.750 | 2.640 | 2.650 | 1,209,900 | -0.02(-0.75%) |
Sep 05, 2019 | 2.790 | 2.820 | 2.560 | 2.670 | 1,793,420 | -0.07(-2.55%) |
Sep 04, 2019 | 2.770 | 2.810 | 2.640 | 2.740 | 1,389,254 | +0.00(+0.00%) |