Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.727 | 3.747 | 3.629 | 3.668 | 4,778,625 | -0.06(-1.58%) |
Nov 27, 2019 | 3.638 | 3.727 | 3.629 | 3.727 | 4,510,660 | +0.09(+2.43%) |
Nov 26, 2019 | 3.658 | 3.727 | 3.638 | 3.638 | 10,804,682 | -0.01(-0.27%) |
Nov 25, 2019 | 3.579 | 3.668 | 3.579 | 3.648 | 3,991,747 | +0.05(+1.37%) |
Nov 22, 2019 | 3.589 | 3.609 | 3.530 | 3.599 | 4,257,136 | +0.04(+1.10%) |
Nov 21, 2019 | 3.540 | 3.599 | 3.540 | 3.560 | 2,982,038 | +0.01(+0.28%) |
Nov 20, 2019 | 3.599 | 3.653 | 3.535 | 3.550 | 4,875,511 | -0.08(-2.17%) |
Nov 19, 2019 | 3.609 | 3.638 | 3.550 | 3.629 | 5,519,299 | +0.03(+0.82%) |
Nov 18, 2019 | 3.570 | 3.638 | 3.570 | 3.599 | 2,518,117 | -0.03(-0.81%) |
Nov 15, 2019 | 3.619 | 3.643 | 3.599 | 3.629 | 4,221,238 | +0.04(+1.10%) |
Nov 14, 2019 | 3.540 | 3.629 | 3.540 | 3.589 | 4,265,572 | +0.01(+0.27%) |
Nov 13, 2019 | 3.530 | 3.609 | 3.491 | 3.579 | 7,240,427 | +0.01(+0.28%) |
Nov 12, 2019 | 3.717 | 3.727 | 3.560 | 3.570 | 5,391,092 | -0.14(-3.71%) |
Nov 11, 2019 | 3.737 | 3.756 | 3.688 | 3.707 | 3,711,270 | -0.06(-1.57%) |
Nov 08, 2019 | 3.776 | 3.815 | 3.751 | 3.766 | 2,812,463 | -0.05(-1.29%) |
Nov 07, 2019 | 3.845 | 3.865 | 3.810 | 3.815 | 4,888,215 | -0.01(-0.26%) |
Nov 06, 2019 | 3.766 | 3.825 | 3.697 | 3.825 | 4,355,169 | +0.03(+0.78%) |
Nov 05, 2019 | 3.806 | 3.879 | 3.776 | 3.796 | 5,665,922 | -0.01(-0.26%) |
Nov 04, 2019 | 3.835 | 3.899 | 3.796 | 3.806 | 7,148,387 | +0.01(+0.26%) |
Nov 01, 2019 | 3.756 | 3.815 | 3.722 | 3.796 | 9,252,981 | +0.09(+2.39%) |
Oct 31, 2019 | 3.747 | 3.766 | 3.688 | 3.707 | 6,282,036 | -0.07(-1.82%) |
Oct 30, 2019 | 3.924 | 3.943 | 3.747 | 3.776 | 18,099,090 | -0.17(-4.24%) |
Oct 29, 2019 | 4.002 | 4.032 | 3.943 | 3.943 | 5,060,727 | -0.08(-1.96%) |
Oct 28, 2019 | 3.933 | 4.032 | 3.919 | 4.022 | 6,143,393 | +0.11(+2.76%) |
Oct 25, 2019 | 3.855 | 3.933 | 3.806 | 3.914 | 6,854,312 | +0.08(+2.05%) |
Oct 24, 2019 | 4.022 | 4.022 | 3.766 | 3.835 | 14,795,517 | -0.29(-6.92%) |
Oct 23, 2019 | 4.081 | 4.130 | 4.032 | 4.120 | 8,243,417 | +0.05(+1.21%) |
Oct 22, 2019 | 3.992 | 4.091 | 3.978 | 4.071 | 7,096,313 | +0.06(+1.47%) |
Oct 21, 2019 | 4.032 | 4.051 | 3.983 | 4.012 | 2,874,644 | +0.00(+0.00%) |
Oct 18, 2019 | 4.012 | 4.081 | 3.933 | 4.012 | 6,512,721 | +0.01(+0.25%) |
Oct 17, 2019 | 4.051 | 4.125 | 4.002 | 4.002 | 3,845,056 | -0.06(-1.45%) |
Oct 16, 2019 | 4.042 | 4.091 | 4.022 | 4.061 | 3,593,477 | +0.02(+0.49%) |
Oct 15, 2019 | 4.032 | 4.155 | 4.017 | 4.042 | 5,884,593 | +0.01(+0.24%) |
Oct 14, 2019 | 3.983 | 4.051 | 3.933 | 4.032 | 8,729,525 | +0.03(+0.74%) |
Oct 11, 2019 | 3.924 | 4.042 | 3.894 | 4.002 | 14,026,522 | +0.16(+4.09%) |
Oct 10, 2019 | 3.786 | 3.914 | 3.766 | 3.845 | 7,906,630 | +0.05(+1.30%) |
Oct 09, 2019 | 3.766 | 3.806 | 3.688 | 3.796 | 6,894,478 | +0.10(+2.66%) |
Oct 08, 2019 | 3.619 | 3.756 | 3.599 | 3.697 | 4,725,067 | +0.06(+1.62%) |
Oct 07, 2019 | 3.678 | 3.704 | 3.629 | 3.638 | 3,031,656 | -0.05(-1.33%) |
Oct 04, 2019 | 3.599 | 3.697 | 3.589 | 3.688 | 5,074,658 | +0.07(+1.90%) |
Oct 03, 2019 | 3.599 | 3.668 | 3.560 | 3.619 | 5,993,552 | -0.01(-0.27%) |
Oct 02, 2019 | 3.688 | 3.727 | 3.540 | 3.629 | 9,100,104 | -0.11(-2.89%) |
Oct 01, 2019 | 3.884 | 3.884 | 3.727 | 3.737 | 6,006,029 | -0.12(-3.06%) |
Sep 30, 2019 | 3.894 | 3.943 | 3.835 | 3.855 | 3,502,701 | -0.04(-1.01%) |
Sep 27, 2019 | 3.904 | 3.983 | 3.884 | 3.894 | 4,187,170 | -0.02(-0.50%) |
Sep 26, 2019 | 3.894 | 3.919 | 3.874 | 3.914 | 2,949,619 | -0.02(-0.50%) |
Sep 25, 2019 | 3.884 | 3.933 | 3.781 | 3.933 | 3,786,285 | +0.01(+0.25%) |
Sep 24, 2019 | 3.953 | 3.978 | 3.914 | 3.924 | 3,747,748 | -0.04(-0.99%) |
Sep 23, 2019 | 3.992 | 4.032 | 3.933 | 3.963 | 5,065,292 | -0.08(-1.95%) |
Sep 20, 2019 | 3.933 | 4.051 | 3.914 | 4.042 | 9,750,980 | +0.13(+3.27%) |
Sep 19, 2019 | 3.914 | 4.002 | 3.884 | 3.914 | 4,661,575 | +0.00(+0.00%) |
Sep 18, 2019 | 3.953 | 4.002 | 3.874 | 3.914 | 9,830,555 | -0.07(-1.73%) |
Sep 17, 2019 | 3.796 | 3.992 | 3.786 | 3.983 | 5,011,069 | +0.13(+3.32%) |
Sep 16, 2019 | 3.835 | 3.884 | 3.776 | 3.855 | 5,205,224 | -0.03(-0.76%) |
Sep 13, 2019 | 3.845 | 3.884 | 3.806 | 3.884 | 5,148,488 | +0.08(+2.07%) |
Sep 12, 2019 | 3.865 | 3.914 | 3.776 | 3.806 | 7,227,490 | -0.06(-1.53%) |
Sep 11, 2019 | 3.914 | 3.983 | 3.747 | 3.865 | 13,301,145 | -0.11(-2.72%) |
Sep 10, 2019 | 3.884 | 4.002 | 3.815 | 3.973 | 9,535,358 | +0.09(+2.28%) |
Sep 09, 2019 | 3.766 | 3.933 | 3.766 | 3.884 | 6,843,547 | +0.12(+3.13%) |
Sep 06, 2019 | 3.815 | 3.865 | 3.722 | 3.766 | 10,677,416 | -0.05(-1.29%) |
Sep 05, 2019 | 3.756 | 3.865 | 3.747 | 3.815 | 5,843,694 | +0.13(+3.47%) |
Sep 04, 2019 | 3.550 | 3.717 | 3.550 | 3.688 | 6,292,053 | +0.18(+5.04%) |