Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.950 | 4.050 | 3.910 | 4.040 | 21,450 | +0.17(+4.39%) |
Nov 28, 2019 | 3.930 | 3.930 | 3.760 | 3.870 | 13,710 | +0.01(+0.26%) |
Nov 27, 2019 | 3.990 | 3.990 | 3.650 | 3.860 | 25,813 | -0.04(-1.03%) |
Nov 26, 2019 | 3.960 | 4.170 | 3.800 | 3.900 | 80,783 | +0.10(+2.63%) |
Nov 25, 2019 | 3.310 | 3.850 | 3.210 | 3.800 | 80,651 | +0.46(+13.77%) |
Nov 22, 2019 | 3.200 | 3.480 | 3.200 | 3.340 | 83,308 | +0.16(+5.03%) |
Nov 21, 2019 | 2.950 | 3.250 | 2.950 | 3.180 | 68,520 | +0.34(+11.97%) |
Nov 20, 2019 | 2.750 | 2.900 | 2.690 | 2.840 | 31,040 | +0.15(+5.58%) |
Nov 19, 2019 | 2.750 | 2.800 | 2.570 | 2.690 | 22,415 | -0.01(-0.37%) |
Nov 18, 2019 | 2.550 | 2.800 | 2.450 | 2.700 | 60,630 | +0.20(+8.00%) |
Nov 15, 2019 | 2.600 | 2.620 | 2.300 | 2.500 | 74,857 | -0.01(-0.40%) |
Nov 14, 2019 | 2.870 | 2.870 | 2.510 | 2.510 | 46,997 | -0.31(-10.99%) |
Nov 13, 2019 | 2.990 | 2.990 | 2.820 | 2.820 | 31,949 | -0.18(-6.00%) |
Nov 12, 2019 | 2.970 | 3.020 | 2.840 | 3.000 | 41,645 | +0.02(+0.67%) |
Nov 11, 2019 | 3.000 | 3.080 | 2.960 | 2.980 | 18,709 | -0.10(-3.25%) |
Nov 08, 2019 | 3.110 | 3.110 | 3.000 | 3.080 | 14,450 | -0.02(-0.65%) |
Nov 07, 2019 | 3.100 | 3.110 | 3.050 | 3.100 | 29,876 | +0.00(+0.00%) |
Nov 06, 2019 | 3.200 | 3.200 | 3.060 | 3.100 | 18,792 | -0.08(-2.52%) |
Nov 05, 2019 | 3.060 | 3.180 | 3.000 | 3.180 | 13,110 | +0.17(+5.65%) |
Nov 04, 2019 | 3.020 | 3.160 | 3.000 | 3.010 | 16,194 | +0.01(+0.33%) |
Nov 01, 2019 | 3.130 | 3.180 | 2.800 | 3.000 | 53,584 | -0.15(-4.76%) |
Oct 31, 2019 | 3.300 | 3.300 | 3.150 | 3.150 | 8,299 | -0.13(-3.96%) |
Oct 30, 2019 | 3.370 | 3.430 | 3.210 | 3.280 | 22,694 | -0.17(-4.93%) |
Oct 29, 2019 | 3.550 | 3.550 | 3.390 | 3.450 | 11,594 | -0.03(-0.86%) |
Oct 28, 2019 | 3.660 | 3.660 | 3.300 | 3.480 | 36,313 | -0.12(-3.33%) |
Oct 25, 2019 | 3.690 | 3.780 | 3.550 | 3.600 | 22,051 | +0.03(+0.84%) |
Oct 24, 2019 | 3.080 | 3.570 | 3.080 | 3.570 | 41,435 | +0.47(+15.16%) |
Oct 23, 2019 | 3.630 | 3.650 | 3.000 | 3.100 | 97,619 | -0.62(-16.67%) |
Oct 22, 2019 | 3.970 | 4.000 | 3.720 | 3.720 | 45,883 | -0.15(-3.88%) |
Oct 21, 2019 | 3.790 | 4.400 | 3.760 | 3.870 | 125,997 | +0.17(+4.59%) |
Oct 18, 2019 | 3.700 | 3.750 | 3.600 | 3.700 | 54,559 | +0.02(+0.54%) |
Oct 17, 2019 | 3.480 | 3.750 | 3.220 | 3.680 | 107,383 | +0.45(+13.93%) |
Oct 16, 2019 | 3.000 | 3.250 | 2.830 | 3.230 | 63,778 | +0.31(+10.62%) |
Oct 15, 2019 | 2.660 | 2.950 | 2.610 | 2.920 | 73,178 | +0.27(+10.19%) |
Oct 11, 2019 | 2.650 | 2.650 | 2.650 | 0 | +0.04(+1.53%) | |
Oct 10, 2019 | 2.900 | 2.900 | 2.500 | 2.610 | 69,375 | -0.29(-10.00%) |
Oct 09, 2019 | 3.030 | 3.030 | 2.750 | 2.900 | 37,060 | -0.10(-3.33%) |
Oct 08, 2019 | 3.230 | 3.230 | 2.930 | 3.000 | 50,529 | -0.15(-4.76%) |
Oct 07, 2019 | 3.230 | 3.250 | 3.150 | 3.150 | 27,871 | -0.05(-1.56%) |
Oct 04, 2019 | 3.230 | 3.290 | 3.190 | 3.200 | 29,600 | +0.00(+0.00%) |
Oct 03, 2019 | 3.200 | 3.280 | 3.150 | 3.200 | 39,127 | +0.02(+0.63%) |
Oct 02, 2019 | 3.290 | 3.290 | 3.150 | 3.180 | 50,104 | +0.02(+0.63%) |
Oct 01, 2019 | 3.250 | 3.540 | 3.160 | 3.160 | 55,082 | +0.03(+0.96%) |
Sep 30, 2019 | 3.450 | 3.480 | 3.010 | 3.130 | 67,312 | -0.34(-9.80%) |
Sep 27, 2019 | 3.680 | 3.710 | 3.450 | 3.470 | 55,538 | -0.22(-5.96%) |
Sep 26, 2019 | 3.850 | 3.850 | 3.650 | 3.690 | 47,118 | -0.06(-1.60%) |
Sep 25, 2019 | 3.940 | 3.970 | 3.730 | 3.750 | 62,765 | -0.21(-5.30%) |
Sep 24, 2019 | 4.020 | 4.020 | 3.860 | 3.960 | 48,626 | -0.08(-1.98%) |
Sep 23, 2019 | 4.050 | 4.050 | 3.910 | 4.040 | 29,586 | -0.08(-1.94%) |
Sep 20, 2019 | 4.300 | 4.300 | 4.010 | 4.120 | 43,476 | -0.11(-2.60%) |
Sep 19, 2019 | 4.360 | 4.390 | 4.230 | 4.230 | 29,551 | -0.06(-1.40%) |
Sep 18, 2019 | 4.270 | 4.310 | 4.130 | 4.290 | 32,499 | +0.04(+0.94%) |
Sep 17, 2019 | 4.140 | 4.280 | 4.080 | 4.250 | 46,189 | +0.15(+3.66%) |
Sep 16, 2019 | 4.250 | 4.250 | 4.100 | 4.100 | 31,679 | -0.11(-2.61%) |
Sep 13, 2019 | 4.310 | 4.320 | 4.200 | 4.210 | 16,566 | -0.14(-3.22%) |
Sep 12, 2019 | 4.480 | 4.480 | 4.290 | 4.350 | 10,775 | -0.04(-0.91%) |
Sep 11, 2019 | 4.540 | 4.570 | 4.390 | 4.390 | 24,969 | -0.14(-3.09%) |
Sep 10, 2019 | 4.570 | 4.570 | 4.350 | 4.530 | 28,100 | +0.08(+1.80%) |
Sep 09, 2019 | 4.650 | 4.700 | 4.440 | 4.450 | 37,000 | -0.19(-4.09%) |
Sep 06, 2019 | 4.410 | 4.640 | 4.350 | 4.640 | 45,711 | +0.23(+5.22%) |
Sep 05, 2019 | 4.310 | 4.410 | 4.230 | 4.410 | 12,454 | +0.15(+3.52%) |
Sep 04, 2019 | 4.350 | 4.390 | 4.200 | 4.260 | 38,280 | -0.04(-0.93%) |