Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.779 | 4.809 | 4.660 | 4.690 | 409,138 | -0.09(-1.87%) |
Nov 27, 2019 | 4.690 | 4.809 | 4.670 | 4.779 | 752,725 | +0.13(+2.77%) |
Nov 26, 2019 | 4.690 | 4.749 | 4.616 | 4.651 | 785,880 | -0.03(-0.63%) |
Nov 25, 2019 | 4.473 | 4.725 | 4.453 | 4.680 | 901,720 | +0.25(+5.57%) |
Nov 22, 2019 | 4.443 | 4.493 | 4.404 | 4.433 | 484,005 | -0.01(-0.22%) |
Nov 21, 2019 | 4.542 | 4.542 | 4.364 | 4.443 | 627,844 | -0.05(-1.10%) |
Nov 20, 2019 | 4.552 | 4.616 | 4.453 | 4.493 | 1,027,048 | -0.01(-0.22%) |
Nov 19, 2019 | 4.562 | 4.631 | 4.473 | 4.502 | 1,257,668 | -0.07(-1.51%) |
Nov 18, 2019 | 4.700 | 4.720 | 4.453 | 4.572 | 1,372,344 | -0.17(-3.54%) |
Nov 15, 2019 | 4.818 | 4.828 | 4.730 | 4.739 | 754,416 | -0.05(-1.03%) |
Nov 14, 2019 | 4.809 | 4.907 | 4.779 | 4.789 | 804,068 | +0.00(+0.00%) |
Nov 13, 2019 | 4.749 | 4.838 | 4.710 | 4.789 | 1,143,555 | -0.03(-0.61%) |
Nov 12, 2019 | 4.838 | 4.986 | 4.749 | 4.818 | 2,079,916 | -0.01(-0.20%) |
Nov 11, 2019 | 4.305 | 4.967 | 4.285 | 4.828 | 5,848,699 | +0.56(+13.19%) |
Nov 08, 2019 | 3.940 | 4.384 | 3.940 | 4.266 | 3,689,438 | +0.62(+17.07%) |
Nov 07, 2019 | 3.634 | 3.663 | 3.564 | 3.643 | 960,776 | +0.08(+2.22%) |
Nov 06, 2019 | 3.673 | 3.737 | 3.540 | 3.564 | 1,828,127 | -0.12(-3.22%) |
Nov 05, 2019 | 3.574 | 3.683 | 3.574 | 3.683 | 1,473,424 | +0.14(+3.90%) |
Nov 04, 2019 | 3.653 | 3.703 | 3.545 | 3.545 | 1,039,856 | -0.04(-1.10%) |
Nov 01, 2019 | 3.466 | 3.643 | 3.456 | 3.584 | 1,397,528 | +0.15(+4.31%) |
Oct 31, 2019 | 3.357 | 3.456 | 3.298 | 3.436 | 764,757 | +0.06(+1.75%) |
Oct 30, 2019 | 3.466 | 3.495 | 3.352 | 3.377 | 911,375 | -0.11(-3.12%) |
Oct 29, 2019 | 3.436 | 3.525 | 3.352 | 3.485 | 533,211 | +0.05(+1.44%) |
Oct 28, 2019 | 3.416 | 3.545 | 3.416 | 3.436 | 609,352 | +0.02(+0.58%) |
Oct 25, 2019 | 3.357 | 3.525 | 3.357 | 3.416 | 729,907 | +0.05(+1.47%) |
Oct 24, 2019 | 3.466 | 3.476 | 3.288 | 3.367 | 803,005 | -0.11(-3.12%) |
Oct 23, 2019 | 3.357 | 3.476 | 3.318 | 3.476 | 892,365 | +0.13(+3.83%) |
Oct 22, 2019 | 3.229 | 3.372 | 3.204 | 3.347 | 501,384 | +0.11(+3.35%) |
Oct 21, 2019 | 3.278 | 3.347 | 3.219 | 3.239 | 1,471,327 | -0.01(-0.30%) |
Oct 18, 2019 | 3.219 | 3.293 | 3.199 | 3.248 | 918,181 | +0.01(+0.30%) |
Oct 17, 2019 | 3.248 | 3.288 | 3.205 | 3.239 | 643,191 | -0.01(-0.30%) |
Oct 16, 2019 | 3.278 | 3.337 | 3.229 | 3.248 | 1,016,366 | -0.03(-0.90%) |
Oct 15, 2019 | 3.258 | 3.367 | 3.239 | 3.278 | 590,026 | +0.02(+0.61%) |
Oct 14, 2019 | 3.248 | 3.278 | 3.219 | 3.258 | 429,274 | +0.00(+0.00%) |
Oct 11, 2019 | 3.110 | 3.298 | 3.110 | 3.258 | 1,017,028 | +0.19(+6.11%) |
Oct 10, 2019 | 3.091 | 3.179 | 3.041 | 3.071 | 1,015,733 | -0.03(-0.96%) |
Oct 09, 2019 | 3.071 | 3.120 | 3.021 | 3.100 | 1,073,346 | +0.06(+1.95%) |
Oct 08, 2019 | 3.051 | 3.150 | 3.002 | 3.041 | 1,568,689 | -0.01(-0.32%) |
Oct 07, 2019 | 3.081 | 3.091 | 3.026 | 3.051 | 1,998,838 | -0.03(-0.96%) |
Oct 04, 2019 | 3.179 | 3.214 | 3.031 | 3.081 | 1,026,852 | -0.08(-2.50%) |
Oct 03, 2019 | 3.357 | 3.357 | 3.150 | 3.160 | 974,845 | -0.18(-5.33%) |
Oct 02, 2019 | 3.268 | 3.347 | 3.189 | 3.337 | 846,783 | +0.03(+0.90%) |
Oct 01, 2019 | 3.327 | 3.387 | 3.258 | 3.308 | 1,006,229 | +0.01(+0.30%) |
Sep 30, 2019 | 3.377 | 3.406 | 3.298 | 3.298 | 764,854 | -0.06(-1.76%) |
Sep 27, 2019 | 3.495 | 3.545 | 3.327 | 3.357 | 770,418 | -0.11(-3.13%) |
Sep 26, 2019 | 3.505 | 3.505 | 3.406 | 3.466 | 1,082,002 | -0.04(-1.13%) |
Sep 25, 2019 | 3.318 | 3.525 | 3.248 | 3.505 | 1,599,252 | +0.16(+4.72%) |
Sep 24, 2019 | 3.466 | 3.466 | 3.318 | 3.347 | 929,467 | -0.14(-3.97%) |
Sep 23, 2019 | 3.495 | 3.535 | 3.466 | 3.485 | 490,323 | -0.05(-1.40%) |
Sep 20, 2019 | 3.564 | 3.594 | 3.426 | 3.535 | 1,245,409 | -0.03(-0.83%) |
Sep 19, 2019 | 3.663 | 3.663 | 3.564 | 3.564 | 634,065 | -0.10(-2.70%) |
Sep 18, 2019 | 3.762 | 3.772 | 3.604 | 3.663 | 814,007 | -0.10(-2.62%) |
Sep 17, 2019 | 3.831 | 3.890 | 3.713 | 3.762 | 1,052,100 | -0.08(-2.06%) |
Sep 16, 2019 | 3.811 | 3.880 | 3.772 | 3.841 | 953,263 | +0.03(+0.78%) |
Sep 13, 2019 | 3.801 | 3.890 | 3.782 | 3.811 | 1,495,058 | +0.04(+1.05%) |
Sep 12, 2019 | 3.693 | 3.821 | 3.643 | 3.772 | 1,261,142 | +0.06(+1.60%) |
Sep 11, 2019 | 3.683 | 3.713 | 3.624 | 3.713 | 1,679,820 | +0.10(+2.73%) |
Sep 10, 2019 | 3.643 | 3.722 | 3.560 | 3.614 | 3,578,013 | -0.02(-0.54%) |
Sep 09, 2019 | 3.594 | 3.693 | 3.594 | 3.634 | 1,246,691 | +0.07(+1.94%) |
Sep 06, 2019 | 3.564 | 3.599 | 3.505 | 3.564 | 1,092,176 | +0.01(+0.28%) |
Sep 05, 2019 | 3.485 | 3.594 | 3.476 | 3.555 | 1,571,103 | +0.09(+2.56%) |
Sep 04, 2019 | 3.397 | 3.490 | 3.387 | 3.466 | 1,303,605 | +0.11(+3.24%) |