Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.831 | 3.875 | 3.831 | 3.875 | 396,641 | +0.04(+1.15%) |
Nov 27, 2019 | 3.806 | 3.831 | 3.806 | 3.831 | 418,650 | +0.03(+0.66%) |
Nov 26, 2019 | 3.825 | 3.831 | 3.800 | 3.806 | 582,387 | +0.01(+0.17%) |
Nov 25, 2019 | 3.775 | 3.825 | 3.775 | 3.800 | 443,342 | +0.03(+0.66%) |
Nov 22, 2019 | 3.706 | 3.856 | 3.662 | 3.775 | 814,814 | +0.05(+1.35%) |
Nov 21, 2019 | 3.718 | 3.762 | 3.706 | 3.724 | 396,027 | +0.01(+0.34%) |
Nov 20, 2019 | 3.724 | 3.750 | 3.712 | 3.712 | 251,428 | -0.02(-0.42%) |
Nov 19, 2019 | 3.724 | 3.750 | 3.712 | 3.728 | 235,702 | +0.00(+0.08%) |
Nov 18, 2019 | 3.724 | 3.743 | 3.709 | 3.724 | 250,566 | -0.01(-0.34%) |
Nov 15, 2019 | 3.737 | 3.748 | 3.712 | 3.737 | 491,376 | +0.00(+0.00%) |
Nov 14, 2019 | 3.756 | 3.781 | 3.731 | 3.737 | 168,930 | -0.01(-0.33%) |
Nov 13, 2019 | 3.775 | 3.793 | 3.750 | 3.750 | 244,962 | -0.04(-1.16%) |
Nov 12, 2019 | 3.750 | 3.812 | 3.737 | 3.793 | 673,512 | +0.05(+1.34%) |
Nov 11, 2019 | 3.768 | 3.806 | 3.737 | 3.743 | 561,001 | -0.04(-1.16%) |
Nov 08, 2019 | 3.768 | 3.812 | 3.768 | 3.787 | 255,337 | -0.00(-0.08%) |
Nov 07, 2019 | 3.825 | 3.831 | 3.781 | 3.790 | 379,503 | -0.02(-0.41%) |
Nov 06, 2019 | 3.844 | 3.848 | 3.800 | 3.806 | 245,764 | -0.02(-0.49%) |
Nov 05, 2019 | 3.819 | 3.837 | 3.793 | 3.825 | 358,727 | +0.01(+0.16%) |
Nov 04, 2019 | 3.825 | 3.856 | 3.800 | 3.819 | 435,838 | +0.03(+0.66%) |
Nov 01, 2019 | 3.787 | 3.806 | 3.762 | 3.793 | 667,927 | +0.00(+0.00%) |
Oct 31, 2019 | 3.775 | 3.806 | 3.768 | 3.793 | 209,417 | +0.00(+0.00%) |
Oct 30, 2019 | 3.806 | 3.831 | 3.781 | 3.793 | 522,817 | -0.01(-0.33%) |
Oct 29, 2019 | 3.800 | 3.831 | 3.793 | 3.806 | 827,286 | -0.09(-2.41%) |
Oct 28, 2019 | 3.875 | 3.919 | 3.874 | 3.900 | 482,119 | +0.03(+0.65%) |
Oct 25, 2019 | 3.869 | 3.875 | 3.831 | 3.875 | 424,711 | +0.01(+0.16%) |
Oct 24, 2019 | 3.881 | 3.881 | 3.837 | 3.869 | 413,762 | -0.01(-0.16%) |
Oct 23, 2019 | 3.856 | 3.875 | 3.831 | 3.875 | 410,869 | +0.01(+0.32%) |
Oct 22, 2019 | 3.844 | 3.869 | 3.832 | 3.862 | 483,702 | +0.02(+0.49%) |
Oct 21, 2019 | 3.850 | 3.869 | 3.831 | 3.844 | 448,257 | +0.00(+0.00%) |
Oct 18, 2019 | 3.825 | 3.856 | 3.812 | 3.844 | 256,932 | +0.02(+0.49%) |
Oct 17, 2019 | 3.812 | 3.844 | 3.812 | 3.825 | 292,476 | +0.02(+0.49%) |
Oct 16, 2019 | 3.837 | 3.850 | 3.800 | 3.806 | 414,332 | -0.03(-0.65%) |
Oct 15, 2019 | 3.806 | 3.850 | 3.787 | 3.831 | 375,954 | +0.03(+0.83%) |
Oct 14, 2019 | 3.819 | 3.819 | 3.790 | 3.800 | 261,099 | -0.03(-0.82%) |
Oct 11, 2019 | 3.831 | 3.850 | 3.812 | 3.831 | 624,866 | +0.02(+0.49%) |
Oct 10, 2019 | 3.819 | 3.844 | 3.806 | 3.812 | 289,583 | -0.01(-0.33%) |
Oct 09, 2019 | 3.819 | 3.856 | 3.806 | 3.825 | 291,759 | +0.01(+0.16%) |
Oct 08, 2019 | 3.831 | 3.851 | 3.812 | 3.819 | 181,456 | -0.03(-0.65%) |
Oct 07, 2019 | 3.837 | 3.875 | 3.825 | 3.844 | 300,894 | +0.01(+0.16%) |
Oct 04, 2019 | 3.825 | 3.848 | 3.825 | 3.837 | 154,382 | +0.03(+0.66%) |
Oct 03, 2019 | 3.800 | 3.837 | 3.793 | 3.812 | 320,471 | +0.01(+0.16%) |
Oct 02, 2019 | 3.875 | 3.894 | 3.793 | 3.806 | 647,990 | -0.08(-1.94%) |
Oct 01, 2019 | 3.956 | 3.975 | 3.875 | 3.881 | 363,857 | -0.05(-1.28%) |
Sep 30, 2019 | 3.950 | 3.975 | 3.919 | 3.931 | 313,300 | -0.01(-0.32%) |
Sep 27, 2019 | 3.950 | 3.982 | 3.938 | 3.944 | 330,933 | +0.00(+0.08%) |
Sep 26, 2019 | 3.950 | 3.969 | 3.919 | 3.941 | 316,799 | -0.01(-0.24%) |
Sep 25, 2019 | 3.944 | 3.969 | 3.931 | 3.950 | 526,964 | +0.01(+0.16%) |
Sep 24, 2019 | 3.944 | 3.963 | 3.944 | 3.944 | 400,501 | +0.01(+0.16%) |
Sep 23, 2019 | 3.950 | 3.956 | 3.925 | 3.938 | 287,143 | -0.01(-0.16%) |
Sep 20, 2019 | 3.913 | 3.950 | 3.906 | 3.944 | 462,031 | +0.04(+1.13%) |
Sep 19, 2019 | 3.919 | 3.963 | 3.900 | 3.900 | 296,832 | -0.02(-0.48%) |
Sep 18, 2019 | 3.919 | 3.925 | 3.862 | 3.919 | 506,897 | +0.00(+0.00%) |
Sep 17, 2019 | 3.938 | 3.944 | 3.875 | 3.919 | 505,062 | -0.02(-0.48%) |
Sep 16, 2019 | 3.919 | 3.963 | 3.916 | 3.938 | 449,505 | +0.04(+0.96%) |
Sep 13, 2019 | 3.876 | 3.918 | 3.863 | 3.900 | 772,425 | +0.05(+1.27%) |
Sep 12, 2019 | 3.863 | 3.900 | 3.839 | 3.851 | 488,073 | -0.02(-0.47%) |
Sep 11, 2019 | 3.894 | 3.918 | 3.845 | 3.870 | 448,910 | -0.01(-0.16%) |
Sep 10, 2019 | 3.863 | 3.876 | 3.836 | 3.876 | 625,977 | +0.03(+0.79%) |
Sep 09, 2019 | 3.803 | 3.845 | 3.790 | 3.845 | 687,456 | +0.06(+1.61%) |
Sep 06, 2019 | 3.803 | 3.827 | 3.766 | 3.784 | 675,769 | -0.02(-0.48%) |
Sep 05, 2019 | 3.784 | 3.815 | 3.754 | 3.803 | 646,779 | +0.04(+0.97%) |
Sep 04, 2019 | 3.821 | 3.821 | 3.754 | 3.766 | 444,389 | -0.04(-0.96%) |