Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.130 | 3.200 | 3.060 | 3.090 | 63,000 | -0.07(-2.22%) |
Nov 27, 2019 | 3.020 | 3.180 | 3.000 | 3.160 | 196,400 | +0.11(+3.61%) |
Nov 26, 2019 | 3.060 | 3.193 | 3.000 | 3.050 | 470,005 | -0.01(-0.33%) |
Nov 25, 2019 | 3.200 | 3.200 | 3.000 | 3.060 | 308,556 | -0.15(-4.67%) |
Nov 22, 2019 | 3.120 | 3.270 | 3.063 | 3.210 | 256,900 | +0.13(+4.22%) |
Nov 21, 2019 | 3.080 | 3.088 | 3.000 | 3.080 | 122,882 | +0.03(+0.98%) |
Nov 20, 2019 | 3.120 | 3.130 | 3.020 | 3.050 | 191,311 | -0.09(-2.87%) |
Nov 19, 2019 | 3.240 | 3.270 | 3.120 | 3.140 | 241,079 | -0.12(-3.68%) |
Nov 18, 2019 | 3.380 | 3.380 | 3.220 | 3.260 | 260,614 | -0.15(-4.40%) |
Nov 15, 2019 | 3.290 | 3.470 | 3.275 | 3.410 | 189,100 | +0.15(+4.60%) |
Nov 14, 2019 | 3.480 | 3.545 | 3.250 | 3.260 | 274,765 | -0.23(-6.59%) |
Nov 13, 2019 | 3.630 | 3.630 | 3.420 | 3.490 | 249,142 | -0.20(-5.42%) |
Nov 12, 2019 | 3.820 | 4.170 | 3.380 | 3.690 | 517,283 | -0.07(-1.86%) |
Nov 11, 2019 | 3.360 | 3.830 | 3.360 | 3.760 | 406,223 | +0.36(+10.59%) |
Nov 08, 2019 | 3.480 | 3.490 | 3.320 | 3.400 | 129,800 | -0.07(-2.02%) |
Nov 07, 2019 | 3.510 | 3.650 | 3.420 | 3.470 | 99,254 | -0.05(-1.42%) |
Nov 06, 2019 | 3.530 | 3.560 | 3.445 | 3.520 | 61,972 | +0.03(+0.86%) |
Nov 05, 2019 | 3.440 | 3.553 | 3.380 | 3.490 | 129,772 | +0.02(+0.58%) |
Nov 04, 2019 | 3.650 | 3.703 | 3.390 | 3.470 | 254,502 | -0.12(-3.34%) |
Nov 01, 2019 | 3.540 | 3.646 | 3.483 | 3.590 | 79,900 | +0.07(+1.99%) |
Oct 31, 2019 | 3.580 | 3.590 | 3.440 | 3.520 | 133,112 | -0.07(-1.95%) |
Oct 30, 2019 | 3.710 | 3.740 | 3.540 | 3.590 | 57,118 | -0.15(-4.01%) |
Oct 29, 2019 | 3.650 | 3.740 | 3.631 | 3.740 | 49,425 | +0.09(+2.47%) |
Oct 28, 2019 | 3.600 | 3.670 | 3.550 | 3.650 | 135,358 | +0.05(+1.53%) |
Oct 25, 2019 | 3.590 | 3.700 | 3.570 | 3.595 | 63,900 | -0.00(-0.14%) |
Oct 24, 2019 | 3.570 | 3.600 | 3.500 | 3.600 | 46,657 | +0.05(+1.41%) |
Oct 23, 2019 | 3.480 | 3.590 | 3.400 | 3.550 | 58,151 | +0.06(+1.72%) |
Oct 22, 2019 | 3.350 | 3.650 | 3.292 | 3.490 | 104,322 | +0.12(+3.56%) |
Oct 21, 2019 | 3.330 | 3.400 | 3.220 | 3.370 | 247,786 | +0.02(+0.60%) |
Oct 18, 2019 | 3.400 | 3.450 | 3.350 | 3.350 | 116,600 | -0.08(-2.33%) |
Oct 17, 2019 | 3.350 | 3.470 | 3.350 | 3.430 | 66,738 | +0.03(+0.88%) |
Oct 16, 2019 | 3.650 | 3.650 | 3.320 | 3.400 | 279,068 | -0.28(-7.61%) |
Oct 15, 2019 | 3.700 | 3.775 | 3.580 | 3.680 | 138,333 | +0.04(+1.10%) |
Oct 14, 2019 | 3.580 | 3.730 | 3.490 | 3.640 | 117,218 | +0.08(+2.25%) |
Oct 11, 2019 | 3.530 | 3.680 | 3.500 | 3.560 | 105,200 | +0.07(+2.01%) |
Oct 10, 2019 | 3.470 | 3.530 | 3.360 | 3.490 | 54,278 | -0.01(-0.29%) |
Oct 09, 2019 | 3.570 | 3.660 | 3.450 | 3.500 | 159,919 | -0.07(-1.96%) |
Oct 08, 2019 | 3.570 | 3.652 | 3.535 | 3.570 | 263,770 | +0.07(+2.00%) |
Oct 07, 2019 | 3.310 | 3.640 | 3.290 | 3.500 | 157,975 | +0.20(+6.06%) |
Oct 04, 2019 | 3.350 | 3.475 | 3.270 | 3.300 | 130,300 | -0.02(-0.60%) |
Oct 03, 2019 | 3.320 | 3.390 | 3.130 | 3.320 | 305,441 | +0.03(+0.91%) |
Oct 02, 2019 | 3.510 | 3.530 | 3.210 | 3.290 | 428,172 | -0.28(-7.84%) |
Oct 01, 2019 | 3.650 | 3.700 | 3.550 | 3.570 | 180,203 | -0.07(-1.92%) |
Sep 30, 2019 | 3.710 | 3.729 | 3.550 | 3.640 | 197,153 | -0.11(-2.93%) |
Sep 27, 2019 | 3.780 | 3.940 | 3.750 | 3.750 | 78,200 | -0.04(-1.06%) |
Sep 26, 2019 | 3.800 | 3.890 | 3.700 | 3.790 | 228,335 | -0.07(-1.81%) |
Sep 25, 2019 | 3.980 | 4.040 | 3.850 | 3.860 | 52,493 | -0.11(-2.77%) |
Sep 24, 2019 | 4.220 | 4.310 | 3.950 | 3.970 | 211,537 | -0.26(-6.15%) |
Sep 23, 2019 | 4.330 | 4.330 | 4.170 | 4.230 | 70,056 | -0.08(-1.86%) |
Sep 20, 2019 | 4.300 | 4.390 | 4.300 | 4.310 | 43,600 | +0.01(+0.23%) |
Sep 19, 2019 | 4.400 | 4.450 | 4.190 | 4.300 | 217,577 | -0.10(-2.27%) |
Sep 18, 2019 | 4.360 | 4.450 | 4.340 | 4.400 | 97,785 | +0.03(+0.69%) |
Sep 17, 2019 | 4.370 | 4.450 | 4.350 | 4.370 | 44,578 | -0.10(-2.24%) |
Sep 16, 2019 | 4.460 | 4.500 | 4.360 | 4.470 | 116,893 | +0.11(+2.52%) |
Sep 13, 2019 | 4.340 | 4.650 | 4.290 | 4.360 | 191,200 | +0.02(+0.46%) |
Sep 12, 2019 | 4.350 | 4.380 | 4.270 | 4.340 | 41,211 | -0.04(-0.91%) |
Sep 11, 2019 | 4.370 | 4.440 | 4.210 | 4.380 | 103,742 | -0.04(-0.90%) |
Sep 10, 2019 | 4.100 | 4.440 | 4.010 | 4.420 | 144,257 | +0.30(+7.28%) |
Sep 09, 2019 | 3.940 | 4.180 | 3.935 | 4.120 | 123,291 | +0.18(+4.57%) |
Sep 06, 2019 | 3.790 | 3.995 | 3.790 | 3.940 | 80,100 | +0.15(+3.96%) |
Sep 05, 2019 | 3.720 | 3.870 | 3.710 | 3.790 | 88,418 | +0.07(+1.88%) |
Sep 04, 2019 | 3.750 | 3.790 | 3.700 | 3.720 | 123,595 | -0.01(-0.27%) |