Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.139 | 4.153 | 3.955 | 4.147 | 3,128 | -0.08(-1.89%) |
Nov 27, 2019 | 4.227 | 4.227 | 4.115 | 4.227 | 1,001 | +0.07(+1.73%) |
Nov 26, 2019 | 4.051 | 4.219 | 4.047 | 4.155 | 6,897 | +0.10(+2.43%) |
Nov 25, 2019 | 4.131 | 4.131 | 3.865 | 4.056 | 1,951 | +0.07(+1.74%) |
Nov 22, 2019 | 4.434 | 4.434 | 3.963 | 3.987 | 6,508 | -0.45(-10.13%) |
Nov 21, 2019 | 4.434 | 4.442 | 4.434 | 4.436 | 2,569 | -0.03(-0.67%) |
Nov 20, 2019 | 4.224 | 4.466 | 4.224 | 4.466 | 2,449 | +0.06(+1.27%) |
Nov 19, 2019 | 4.323 | 4.410 | 4.259 | 4.410 | 2,659 | +0.18(+4.35%) |
Nov 18, 2019 | 4.283 | 4.403 | 4.141 | 4.227 | 12,077 | -0.13(-2.94%) |
Nov 15, 2019 | 4.339 | 4.355 | 4.339 | 4.355 | 2,503 | -0.03(-0.73%) |
Nov 14, 2019 | 4.243 | 4.386 | 4.083 | 4.386 | 2,229 | +0.10(+2.42%) |
Nov 13, 2019 | 4.442 | 4.586 | 4.195 | 4.283 | 9,251 | -0.10(-2.27%) |
Nov 12, 2019 | 4.291 | 4.434 | 4.291 | 4.383 | 22,285 | +0.20(+4.68%) |
Nov 11, 2019 | 4.187 | 4.187 | 4.187 | 4.187 | 312 | +0.10(+2.34%) |
Nov 08, 2019 | 4.011 | 4.187 | 3.843 | 4.091 | 25,156 | +0.30(+7.79%) |
Nov 07, 2019 | 3.699 | 3.955 | 3.659 | 3.795 | 4,927 | -0.14(-3.65%) |
Nov 06, 2019 | 3.867 | 3.963 | 3.867 | 3.939 | 4,418 | +0.02(+0.61%) |
Nov 05, 2019 | 3.867 | 3.931 | 3.851 | 3.915 | 3,592 | +0.07(+1.87%) |
Nov 04, 2019 | 3.875 | 3.875 | 3.835 | 3.843 | 9,052 | +0.02(+0.63%) |
Nov 01, 2019 | 3.907 | 3.907 | 3.683 | 3.819 | 6,633 | -0.04(-0.98%) |
Oct 31, 2019 | 3.643 | 3.857 | 3.643 | 3.857 | 2,075 | +0.14(+3.81%) |
Oct 30, 2019 | 3.715 | 3.715 | 3.715 | 3.715 | 369 | +0.04(+1.09%) |
Oct 29, 2019 | 3.667 | 3.787 | 3.492 | 3.675 | 7,690 | -0.08(-2.03%) |
Oct 28, 2019 | 3.779 | 3.779 | 3.723 | 3.751 | 2,506 | +0.06(+1.56%) |
Oct 25, 2019 | 3.732 | 3.823 | 3.691 | 3.694 | 3,003 | -0.10(-2.67%) |
Oct 24, 2019 | 3.827 | 3.827 | 3.691 | 3.795 | 4,896 | -0.00(-0.00%) |
Oct 23, 2019 | 3.765 | 3.795 | 3.741 | 3.795 | 933 | +0.01(+0.34%) |
Oct 22, 2019 | 3.725 | 3.785 | 3.725 | 3.782 | 667 | +0.03(+0.72%) |
Oct 21, 2019 | 3.939 | 3.947 | 3.723 | 3.755 | 4,951 | -0.21(-5.24%) |
Oct 18, 2019 | 3.779 | 3.995 | 3.723 | 3.963 | 4,130 | +0.13(+3.33%) |
Oct 17, 2019 | 3.843 | 4.139 | 3.835 | 3.835 | 3,057 | -0.08(-2.04%) |
Oct 16, 2019 | 3.995 | 4.115 | 3.843 | 3.915 | 4,952 | -0.00(-0.02%) |
Oct 15, 2019 | 3.995 | 4.115 | 3.916 | 3.916 | 4,063 | -0.13(-3.14%) |
Oct 14, 2019 | 4.027 | 4.386 | 3.828 | 4.043 | 6,430 | +0.09(+2.22%) |
Oct 11, 2019 | 3.979 | 3.979 | 3.855 | 3.955 | 2,878 | -0.10(-2.56%) |
Oct 10, 2019 | 4.059 | 4.059 | 4.059 | 4.059 | 384 | -0.02(-0.59%) |
Oct 09, 2019 | 4.083 | 4.083 | 3.820 | 4.083 | 4,753 | -0.03(-0.66%) |
Oct 08, 2019 | 3.907 | 4.563 | 3.825 | 4.110 | 19,430 | +0.37(+9.91%) |
Oct 07, 2019 | 4.003 | 4.003 | 3.739 | 3.739 | 3,434 | -0.24(-6.02%) |
Oct 04, 2019 | 3.915 | 4.962 | 3.915 | 3.979 | 4,380 | +0.10(+2.47%) |
Oct 03, 2019 | 4.067 | 4.075 | 3.675 | 3.883 | 22,117 | -0.26(-6.20%) |
Oct 02, 2019 | 4.251 | 4.251 | 4.075 | 4.140 | 1,419 | -0.13(-2.99%) |
Oct 01, 2019 | 4.083 | 4.267 | 4.083 | 4.267 | 1,020 | +0.22(+5.34%) |
Sep 30, 2019 | 4.091 | 4.091 | 4.051 | 4.051 | 12,083 | -0.10(-2.50%) |
Sep 27, 2019 | 4.059 | 4.195 | 3.971 | 4.155 | 8,385 | +0.08(+1.96%) |
Sep 26, 2019 | 3.995 | 4.402 | 3.963 | 4.075 | 24,403 | +0.05(+1.19%) |
Sep 25, 2019 | 3.971 | 4.283 | 3.971 | 4.027 | 5,342 | -0.02(-0.59%) |
Sep 24, 2019 | 4.275 | 4.546 | 4.023 | 4.051 | 14,374 | -0.14(-3.43%) |
Sep 23, 2019 | 3.675 | 4.215 | 3.675 | 4.195 | 16,335 | +0.02(+0.57%) |
Sep 20, 2019 | 3.651 | 4.235 | 3.651 | 4.171 | 11,264 | +0.22(+5.45%) |
Sep 19, 2019 | 3.723 | 3.971 | 3.675 | 3.955 | 9,479 | +0.26(+7.07%) |
Sep 18, 2019 | 3.771 | 3.771 | 3.675 | 3.694 | 1,236 | -0.10(-2.67%) |
Sep 17, 2019 | 3.667 | 3.851 | 3.468 | 3.795 | 15,217 | +0.19(+5.21%) |
Sep 16, 2019 | 3.615 | 3.723 | 3.595 | 3.607 | 2,811 | -0.07(-1.88%) |
Sep 13, 2019 | 3.576 | 3.771 | 3.576 | 3.677 | 6,758 | +0.06(+1.58%) |
Sep 12, 2019 | 3.404 | 3.635 | 3.356 | 3.619 | 14,205 | +0.30(+9.16%) |
Sep 11, 2019 | 3.252 | 3.396 | 3.180 | 3.316 | 4,966 | +0.04(+1.12%) |
Sep 10, 2019 | 3.144 | 3.572 | 3.076 | 3.279 | 28,827 | +0.27(+8.86%) |
Sep 09, 2019 | 3.138 | 3.147 | 2.948 | 3.012 | 12,123 | -0.07(-2.33%) |
Sep 06, 2019 | 3.084 | 3.101 | 2.972 | 3.084 | 6,257 | +0.00(+0.00%) |
Sep 05, 2019 | 3.116 | 3.116 | 2.916 | 3.084 | 5,748 | +0.02(+0.52%) |
Sep 04, 2019 | 3.076 | 3.076 | 2.916 | 3.068 | 7,618 | +0.07(+2.40%) |