Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.380 | 3.460 | 3.340 | 3.370 | 75,600 | +0.02(+0.60%) |
Nov 27, 2019 | 3.400 | 3.430 | 3.347 | 3.350 | 102,700 | -0.05(-1.47%) |
Nov 26, 2019 | 3.380 | 3.475 | 3.330 | 3.400 | 162,085 | +0.02(+0.59%) |
Nov 25, 2019 | 3.170 | 3.390 | 3.150 | 3.380 | 130,425 | +0.26(+8.33%) |
Nov 22, 2019 | 3.130 | 3.150 | 3.080 | 3.120 | 76,900 | +0.01(+0.32%) |
Nov 21, 2019 | 3.170 | 3.200 | 3.060 | 3.110 | 111,647 | -0.03(-0.96%) |
Nov 20, 2019 | 3.270 | 3.310 | 3.140 | 3.140 | 183,760 | -0.12(-3.68%) |
Nov 19, 2019 | 3.290 | 3.300 | 3.250 | 3.260 | 182,473 | -0.01(-0.31%) |
Nov 18, 2019 | 3.270 | 3.300 | 3.180 | 3.270 | 226,971 | +0.00(+0.00%) |
Nov 15, 2019 | 3.180 | 3.310 | 3.130 | 3.270 | 167,900 | +0.13(+4.14%) |
Nov 14, 2019 | 3.320 | 3.360 | 3.130 | 3.140 | 357,876 | -0.16(-4.85%) |
Nov 13, 2019 | 3.280 | 3.360 | 3.230 | 3.300 | 380,147 | +0.02(+0.61%) |
Nov 12, 2019 | 3.120 | 3.300 | 3.120 | 3.280 | 430,896 | +0.14(+4.46%) |
Nov 11, 2019 | 3.000 | 3.160 | 2.975 | 3.140 | 176,627 | +0.14(+4.67%) |
Nov 08, 2019 | 3.070 | 3.180 | 2.350 | 3.000 | 1,454,400 | -0.82(-21.47%) |
Nov 07, 2019 | 3.810 | 3.850 | 3.760 | 3.820 | 122,241 | +0.03(+0.79%) |
Nov 06, 2019 | 3.760 | 3.790 | 3.670 | 3.790 | 75,558 | +0.00(+0.00%) |
Nov 05, 2019 | 3.720 | 3.810 | 3.700 | 3.790 | 80,296 | +0.09(+2.43%) |
Nov 04, 2019 | 3.710 | 3.710 | 3.630 | 3.700 | 112,254 | +0.04(+1.09%) |
Nov 01, 2019 | 3.660 | 3.690 | 3.630 | 3.660 | 87,400 | +0.04(+1.10%) |
Oct 31, 2019 | 3.720 | 3.720 | 3.540 | 3.620 | 137,133 | -0.10(-2.69%) |
Oct 30, 2019 | 3.800 | 3.800 | 3.670 | 3.720 | 98,763 | -0.06(-1.59%) |
Oct 29, 2019 | 3.770 | 3.820 | 3.715 | 3.780 | 117,627 | +0.02(+0.53%) |
Oct 28, 2019 | 3.770 | 3.860 | 3.740 | 3.760 | 116,301 | +0.02(+0.53%) |
Oct 25, 2019 | 3.670 | 3.790 | 3.670 | 3.740 | 141,300 | +0.06(+1.63%) |
Oct 24, 2019 | 3.650 | 3.740 | 3.630 | 3.680 | 146,388 | +0.02(+0.55%) |
Oct 23, 2019 | 3.540 | 3.680 | 3.540 | 3.660 | 114,724 | +0.11(+3.10%) |
Oct 22, 2019 | 3.560 | 3.620 | 3.550 | 3.550 | 113,105 | -0.08(-2.20%) |
Oct 21, 2019 | 3.510 | 3.670 | 3.490 | 3.630 | 178,097 | +0.14(+4.01%) |
Oct 18, 2019 | 3.430 | 3.500 | 3.380 | 3.490 | 97,700 | +0.03(+0.87%) |
Oct 17, 2019 | 3.440 | 3.530 | 3.400 | 3.460 | 155,952 | +0.02(+0.58%) |
Oct 16, 2019 | 3.510 | 3.550 | 3.360 | 3.440 | 216,539 | -0.07(-1.99%) |
Oct 15, 2019 | 3.750 | 3.750 | 3.500 | 3.510 | 234,980 | -0.21(-5.65%) |
Oct 14, 2019 | 3.690 | 3.730 | 3.590 | 3.720 | 84,792 | +0.00(+0.00%) |
Oct 11, 2019 | 3.700 | 3.855 | 3.700 | 3.720 | 194,100 | +0.06(+1.64%) |
Oct 10, 2019 | 3.710 | 3.730 | 3.630 | 3.660 | 119,583 | -0.01(-0.27%) |
Oct 09, 2019 | 3.630 | 3.700 | 3.580 | 3.670 | 167,989 | +0.09(+2.51%) |
Oct 08, 2019 | 3.510 | 3.650 | 3.470 | 3.580 | 178,116 | +0.03(+0.85%) |
Oct 07, 2019 | 3.540 | 3.580 | 3.482 | 3.550 | 117,070 | -0.09(-2.47%) |
Oct 04, 2019 | 3.510 | 3.640 | 3.500 | 3.640 | 97,900 | +0.11(+3.12%) |
Oct 03, 2019 | 3.640 | 3.650 | 3.510 | 3.530 | 160,842 | -0.13(-3.55%) |
Oct 02, 2019 | 3.580 | 3.680 | 3.580 | 3.660 | 184,359 | +0.02(+0.55%) |
Oct 01, 2019 | 3.880 | 3.890 | 3.640 | 3.640 | 116,949 | -0.21(-5.45%) |
Sep 30, 2019 | 3.860 | 3.930 | 3.810 | 3.850 | 191,838 | -0.04(-1.03%) |
Sep 27, 2019 | 3.900 | 3.960 | 3.840 | 3.890 | 136,900 | +0.03(+0.78%) |
Sep 26, 2019 | 3.980 | 3.990 | 3.830 | 3.860 | 283,544 | -0.14(-3.50%) |
Sep 25, 2019 | 4.050 | 4.070 | 3.970 | 4.000 | 248,025 | -0.04(-0.99%) |
Sep 24, 2019 | 4.100 | 4.140 | 3.980 | 4.040 | 199,252 | -0.08(-1.94%) |
Sep 23, 2019 | 4.080 | 4.180 | 4.000 | 4.120 | 156,078 | +0.04(+0.98%) |
Sep 20, 2019 | 4.000 | 4.100 | 3.950 | 4.080 | 385,700 | +0.07(+1.75%) |
Sep 19, 2019 | 4.160 | 4.200 | 3.980 | 4.010 | 206,557 | -0.14(-3.37%) |
Sep 18, 2019 | 4.140 | 4.190 | 4.060 | 4.150 | 341,044 | +0.01(+0.24%) |
Sep 17, 2019 | 4.050 | 4.180 | 4.010 | 4.140 | 133,124 | +0.05(+1.22%) |
Sep 16, 2019 | 4.100 | 4.240 | 4.090 | 4.090 | 256,001 | -0.05(-1.21%) |
Sep 13, 2019 | 4.200 | 4.230 | 4.090 | 4.140 | 220,000 | -0.08(-1.90%) |
Sep 12, 2019 | 4.130 | 4.280 | 4.030 | 4.220 | 304,854 | +0.10(+2.43%) |
Sep 11, 2019 | 4.010 | 4.140 | 3.940 | 4.120 | 309,020 | +0.14(+3.52%) |
Sep 10, 2019 | 3.710 | 3.980 | 3.660 | 3.980 | 217,449 | +0.30(+8.15%) |
Sep 09, 2019 | 3.630 | 3.720 | 3.590 | 3.680 | 162,720 | +0.03(+0.82%) |
Sep 06, 2019 | 3.700 | 3.710 | 3.650 | 3.650 | 111,000 | -0.04(-1.08%) |
Sep 05, 2019 | 3.680 | 3.780 | 3.610 | 3.690 | 406,069 | +0.05(+1.37%) |
Sep 04, 2019 | 3.600 | 3.700 | 3.530 | 3.640 | 338,016 | +0.08(+2.25%) |