Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.991 | 4.048 | 3.903 | 3.951 | 82,968 | -0.05(-1.21%) |
Nov 27, 2019 | 3.935 | 4.036 | 3.935 | 3.999 | 121,909 | +0.07(+1.85%) |
Nov 26, 2019 | 3.999 | 4.007 | 3.887 | 3.927 | 928,495 | -0.07(-1.81%) |
Nov 25, 2019 | 3.959 | 4.096 | 3.943 | 3.999 | 339,002 | +0.03(+0.81%) |
Nov 22, 2019 | 4.096 | 4.096 | 3.951 | 3.967 | 379,867 | -0.11(-2.77%) |
Nov 21, 2019 | 4.128 | 4.128 | 4.056 | 4.080 | 297,423 | -0.03(-0.78%) |
Nov 20, 2019 | 4.072 | 4.209 | 4.072 | 4.112 | 374,371 | +0.02(+0.39%) |
Nov 19, 2019 | 4.153 | 4.193 | 4.072 | 4.096 | 199,061 | -0.05(-1.17%) |
Nov 18, 2019 | 4.249 | 4.266 | 3.758 | 4.145 | 457,475 | +0.15(+3.63%) |
Nov 15, 2019 | 4.080 | 4.080 | 3.967 | 3.999 | 223,108 | -0.04(-1.00%) |
Nov 14, 2019 | 4.032 | 4.088 | 3.995 | 4.040 | 258,974 | +0.00(+0.00%) |
Nov 13, 2019 | 4.096 | 4.096 | 4.016 | 4.040 | 378,241 | -0.06(-1.38%) |
Nov 12, 2019 | 4.233 | 4.237 | 4.032 | 4.096 | 348,226 | -0.09(-2.12%) |
Nov 11, 2019 | 4.411 | 4.451 | 4.153 | 4.185 | 288,405 | -0.29(-6.57%) |
Nov 08, 2019 | 4.370 | 4.515 | 4.346 | 4.479 | 175,733 | +0.13(+3.06%) |
Nov 07, 2019 | 4.459 | 4.459 | 4.298 | 4.346 | 240,714 | -0.07(-1.64%) |
Nov 06, 2019 | 4.532 | 4.556 | 4.378 | 4.419 | 119,813 | -0.14(-3.01%) |
Nov 05, 2019 | 4.604 | 4.619 | 4.475 | 4.556 | 124,124 | -0.01(-0.18%) |
Nov 04, 2019 | 4.596 | 4.620 | 4.532 | 4.564 | 112,589 | +0.03(+0.71%) |
Nov 01, 2019 | 4.499 | 4.556 | 4.479 | 4.532 | 154,402 | +0.06(+1.26%) |
Oct 31, 2019 | 4.596 | 4.610 | 4.346 | 4.475 | 231,583 | -0.11(-2.46%) |
Oct 30, 2019 | 4.733 | 4.733 | 4.564 | 4.588 | 210,393 | -0.14(-2.90%) |
Oct 29, 2019 | 4.725 | 4.854 | 4.687 | 4.725 | 215,259 | +0.00(+0.00%) |
Oct 28, 2019 | 4.572 | 4.786 | 4.572 | 4.725 | 130,364 | +0.18(+3.90%) |
Oct 25, 2019 | 4.322 | 4.677 | 4.298 | 4.548 | 272,343 | +0.21(+4.83%) |
Oct 24, 2019 | 4.419 | 4.419 | 4.298 | 4.338 | 73,011 | -0.03(-0.74%) |
Oct 23, 2019 | 4.386 | 4.467 | 4.354 | 4.370 | 182,079 | -0.02(-0.37%) |
Oct 22, 2019 | 4.435 | 4.475 | 4.370 | 4.386 | 114,655 | -0.03(-0.73%) |
Oct 21, 2019 | 4.378 | 4.475 | 4.322 | 4.419 | 164,884 | +0.07(+1.67%) |
Oct 18, 2019 | 4.451 | 4.475 | 4.282 | 4.346 | 128,482 | -0.13(-2.88%) |
Oct 17, 2019 | 4.338 | 4.491 | 4.314 | 4.475 | 274,749 | +0.20(+4.72%) |
Oct 16, 2019 | 4.427 | 4.427 | 4.225 | 4.274 | 121,780 | -0.16(-3.64%) |
Oct 15, 2019 | 4.386 | 4.560 | 4.354 | 4.435 | 127,194 | +0.06(+1.29%) |
Oct 14, 2019 | 4.419 | 4.443 | 4.317 | 4.378 | 99,111 | -0.06(-1.45%) |
Oct 11, 2019 | 4.483 | 4.556 | 4.443 | 4.443 | 131,335 | +0.00(+0.00%) |
Oct 10, 2019 | 4.435 | 4.475 | 4.403 | 4.443 | 82,262 | +0.01(+0.18%) |
Oct 09, 2019 | 4.435 | 4.532 | 4.395 | 4.435 | 156,412 | +0.02(+0.37%) |
Oct 08, 2019 | 4.298 | 4.459 | 4.298 | 4.419 | 153,013 | +0.08(+1.86%) |
Oct 07, 2019 | 4.225 | 4.491 | 4.225 | 4.338 | 224,748 | +0.10(+2.48%) |
Oct 04, 2019 | 4.136 | 4.233 | 4.112 | 4.233 | 122,281 | +0.10(+2.54%) |
Oct 03, 2019 | 4.128 | 4.177 | 4.072 | 4.128 | 228,526 | -0.02(-0.58%) |
Oct 02, 2019 | 4.112 | 4.201 | 4.032 | 4.153 | 238,294 | +0.04(+0.98%) |
Oct 01, 2019 | 4.153 | 4.266 | 4.112 | 4.112 | 191,612 | -0.02(-0.39%) |
Sep 30, 2019 | 4.128 | 4.209 | 4.112 | 4.128 | 127,664 | +0.02(+0.39%) |
Sep 27, 2019 | 4.274 | 4.274 | 4.072 | 4.112 | 141,256 | -0.14(-3.23%) |
Sep 26, 2019 | 4.338 | 4.419 | 4.202 | 4.249 | 163,653 | -0.09(-2.04%) |
Sep 25, 2019 | 4.330 | 4.403 | 4.274 | 4.338 | 106,563 | +0.02(+0.37%) |
Sep 24, 2019 | 4.443 | 4.443 | 4.274 | 4.322 | 140,371 | -0.10(-2.19%) |
Sep 23, 2019 | 4.451 | 4.564 | 4.370 | 4.419 | 209,700 | -0.06(-1.26%) |
Sep 20, 2019 | 4.564 | 4.701 | 4.467 | 4.475 | 751,177 | -0.10(-2.12%) |
Sep 19, 2019 | 4.596 | 4.685 | 4.539 | 4.572 | 129,138 | -0.02(-0.53%) |
Sep 18, 2019 | 4.669 | 4.685 | 4.564 | 4.596 | 145,458 | -0.05(-1.04%) |
Sep 17, 2019 | 4.669 | 4.693 | 4.612 | 4.644 | 203,356 | -0.02(-0.52%) |
Sep 16, 2019 | 4.596 | 4.814 | 4.592 | 4.669 | 207,130 | +0.07(+1.58%) |
Sep 13, 2019 | 4.580 | 4.673 | 4.540 | 4.596 | 181,934 | +0.03(+0.71%) |
Sep 12, 2019 | 4.588 | 4.612 | 4.499 | 4.564 | 202,718 | -0.01(-0.18%) |
Sep 11, 2019 | 4.524 | 4.661 | 4.346 | 4.572 | 196,966 | +0.07(+1.61%) |
Sep 10, 2019 | 4.249 | 4.540 | 4.193 | 4.499 | 218,760 | +0.25(+5.88%) |
Sep 09, 2019 | 4.257 | 4.322 | 4.161 | 4.249 | 157,387 | -0.01(-0.19%) |
Sep 06, 2019 | 4.298 | 4.443 | 4.241 | 4.257 | 132,451 | -0.01(-0.19%) |
Sep 05, 2019 | 4.266 | 4.338 | 4.177 | 4.266 | 158,869 | +0.07(+1.73%) |
Sep 04, 2019 | 4.104 | 4.193 | 4.080 | 4.193 | 117,269 | +0.10(+2.56%) |