Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.739 | 3.739 | 3.700 | 3.700 | 600 | +0.03(+0.92%) |
Nov 27, 2019 | 3.671 | 3.890 | 3.666 | 3.666 | 7,800 | -0.08(-2.23%) |
Nov 26, 2019 | 3.911 | 3.911 | 3.750 | 3.750 | 3,131 | +0.07(+1.90%) |
Nov 25, 2019 | 3.660 | 4.000 | 3.631 | 3.680 | 12,177 | -0.04(-1.08%) |
Nov 22, 2019 | 3.960 | 3.960 | 3.620 | 3.720 | 6,600 | +0.02(+0.40%) |
Nov 21, 2019 | 3.820 | 3.820 | 3.705 | 3.705 | 648 | -0.13(-3.52%) |
Nov 20, 2019 | 3.690 | 3.990 | 3.640 | 3.840 | 4,784 | +0.02(+0.52%) |
Nov 19, 2019 | 3.850 | 3.880 | 3.570 | 3.820 | 10,511 | -0.11(-2.71%) |
Nov 18, 2019 | 4.000 | 4.000 | 3.870 | 3.927 | 2,710 | -0.07(-1.83%) |
Nov 15, 2019 | 3.960 | 4.045 | 3.920 | 4.000 | 5,800 | -0.01(-0.25%) |
Nov 14, 2019 | 3.870 | 4.010 | 3.870 | 4.010 | 4,982 | +0.06(+1.52%) |
Nov 13, 2019 | 4.260 | 4.300 | 3.950 | 3.950 | 14,069 | -0.31(-7.28%) |
Nov 12, 2019 | 4.500 | 4.500 | 4.240 | 4.260 | 11,307 | -0.24(-5.33%) |
Nov 11, 2019 | 4.180 | 4.600 | 4.050 | 4.500 | 25,976 | +0.51(+12.78%) |
Nov 08, 2019 | 3.990 | 3.990 | 3.860 | 3.990 | 4,600 | +0.36(+9.92%) |
Nov 07, 2019 | 4.000 | 4.000 | 3.630 | 3.630 | 3,891 | -0.87(-19.33%) |
Nov 06, 2019 | 3.680 | 3.680 | 4.500 | 878,449 | +0.82(+22.27%) | |
Nov 05, 2019 | 3.680 | 3.680 | 3.680 | 497 | +0.00(+0.00%) | |
Nov 04, 2019 | 3.680 | 3.680 | 3.680 | 3 | +0.00(+0.00%) | |
Nov 01, 2019 | 3.542 | 3.772 | 3.500 | 3.680 | 2,600 | +0.18(+5.15%) |
Oct 31, 2019 | 3.500 | 3.644 | 3.500 | 3.500 | 5,053 | -0.16(-4.37%) |
Oct 30, 2019 | 3.660 | 3.660 | 3.660 | 33 | +0.00(+0.00%) | |
Oct 29, 2019 | 3.660 | 3.660 | 3.660 | 2 | +0.00(+0.00%) | |
Oct 28, 2019 | 3.650 | 3.848 | 3.650 | 3.660 | 5,760 | -0.01(-0.27%) |
Oct 25, 2019 | 3.670 | 3.670 | 3.670 | 2 | +0.00(+0.00%) | |
Oct 23, 2019 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 3.740 | 3.740 | 3.670 | 3.670 | 1,164 | +0.00(+0.00%) |
Oct 21, 2019 | 3.700 | 3.700 | 3.670 | 3.670 | 5,735 | -0.08(-2.09%) |
Oct 18, 2019 | 3.748 | 3.748 | 3.748 | 2 | +0.00(+0.00%) | |
Oct 17, 2019 | 3.748 | 3.748 | 3.748 | 34 | +0.00(+0.00%) | |
Oct 16, 2019 | 3.730 | 3.748 | 3.730 | 3.748 | 640 | +0.07(+1.86%) |
Oct 15, 2019 | 3.680 | 3.680 | 3.680 | 3.680 | 854 | -0.19(-4.99%) |
Oct 14, 2019 | 3.873 | 3.873 | 3.873 | 79 | +0.00(+0.00%) | |
Oct 10, 2019 | 3.873 | 3.873 | 3.873 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.873 | 3.873 | 3.873 | 3.873 | 263 | +0.19(+5.25%) |
Oct 08, 2019 | 3.680 | 3.680 | 3.680 | 3.680 | 587 | +0.00(+0.00%) |
Oct 07, 2019 | 3.680 | 3.713 | 3.680 | 3.680 | 1,002 | +0.03(+0.82%) |
Oct 04, 2019 | 3.650 | 3.650 | 3.650 | 39 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.650 | 3.665 | 3.650 | 3.650 | 10,895 | -0.14(-3.69%) |
Oct 02, 2019 | 3.790 | 3.790 | 3.790 | 93 | +0.00(+0.00%) | |
Oct 01, 2019 | 3.770 | 3.790 | 3.650 | 3.790 | 6,241 | +0.13(+3.55%) |
Sep 30, 2019 | 3.660 | 3.660 | 3.660 | 3.660 | 400 | +0.01(+0.27%) |
Sep 27, 2019 | 3.750 | 3.790 | 3.650 | 3.650 | 700 | -0.16(-4.20%) |
Sep 26, 2019 | 3.810 | 3.810 | 3.810 | 133 | +0.00(+0.00%) | |
Sep 25, 2019 | 3.810 | 3.810 | 3.810 | 3 | +0.00(+0.00%) | |
Sep 24, 2019 | 3.810 | 3.810 | 3.810 | 3.810 | 275 | +0.00(+0.00%) |
Sep 23, 2019 | 3.750 | 3.810 | 3.750 | 3.810 | 1,209 | -0.07(-1.80%) |
Sep 20, 2019 | 3.740 | 3.880 | 3.740 | 3.880 | 2,000 | +0.13(+3.47%) |
Sep 19, 2019 | 3.520 | 3.750 | 3.520 | 3.750 | 1,032 | +0.00(+0.00%) |
Sep 18, 2019 | 3.500 | 3.750 | 3.500 | 3.750 | 2,533 | +0.10(+2.81%) |
Sep 17, 2019 | 3.510 | 3.648 | 3.500 | 3.648 | 3,282 | -0.10(-2.73%) |
Sep 16, 2019 | 3.750 | 3.750 | 3.750 | 134 | +0.00(+0.00%) | |
Sep 13, 2019 | 3.750 | 3.750 | 3.750 | 228 | +0.00(+0.00%) | |
Sep 12, 2019 | 3.500 | 3.750 | 3.500 | 3.750 | 384 | +0.25(+7.14%) |
Sep 11, 2019 | 3.500 | 3.500 | 3.500 | 38 | +0.00(+0.00%) | |
Sep 10, 2019 | 3.500 | 3.500 | 3.500 | 1 | +0.00(+0.00%) | |
Sep 09, 2019 | 3.518 | 3.750 | 3.500 | 3.500 | 1,607 | +0.00(+0.00%) |
Sep 06, 2019 | 3.500 | 3.500 | 3.500 | 77 | +0.00(+0.00%) | |
Sep 05, 2019 | 3.500 | 3.696 | 3.500 | 3.500 | 1,579 | +0.00(+0.00%) |