Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.950 | 3.954 | 3.830 | 3.840 | 219,300 | -0.09(-2.29%) |
Nov 27, 2019 | 3.990 | 4.027 | 3.920 | 3.930 | 180,700 | -0.03(-0.76%) |
Nov 26, 2019 | 4.070 | 4.190 | 3.950 | 3.960 | 318,974 | -0.16(-3.88%) |
Nov 25, 2019 | 4.000 | 4.130 | 3.820 | 4.120 | 691,144 | +0.16(+4.04%) |
Nov 22, 2019 | 3.950 | 3.980 | 3.779 | 3.960 | 270,600 | +0.03(+0.76%) |
Nov 21, 2019 | 4.110 | 4.110 | 3.895 | 3.930 | 308,365 | -0.15(-3.68%) |
Nov 20, 2019 | 4.170 | 4.190 | 4.060 | 4.080 | 463,279 | -0.10(-2.39%) |
Nov 19, 2019 | 4.200 | 4.230 | 4.150 | 4.180 | 447,538 | +0.05(+1.21%) |
Nov 18, 2019 | 4.100 | 4.230 | 4.100 | 4.130 | 493,485 | +0.03(+0.73%) |
Nov 15, 2019 | 4.140 | 4.180 | 4.060 | 4.100 | 246,800 | -0.03(-0.73%) |
Nov 14, 2019 | 3.970 | 4.140 | 3.930 | 4.130 | 361,337 | +0.13(+3.25%) |
Nov 13, 2019 | 4.300 | 4.310 | 3.980 | 4.000 | 361,739 | -0.34(-7.83%) |
Nov 12, 2019 | 4.340 | 4.450 | 4.200 | 4.340 | 752,560 | +0.19(+4.58%) |
Nov 11, 2019 | 3.960 | 4.240 | 3.950 | 4.150 | 551,791 | +0.19(+4.80%) |
Nov 08, 2019 | 4.130 | 4.130 | 3.940 | 3.960 | 418,000 | -0.16(-3.88%) |
Nov 07, 2019 | 4.140 | 4.180 | 4.110 | 4.120 | 300,726 | +0.01(+0.24%) |
Nov 06, 2019 | 4.160 | 4.260 | 4.100 | 4.110 | 353,423 | -0.05(-1.20%) |
Nov 05, 2019 | 4.150 | 4.220 | 4.130 | 4.160 | 385,565 | +0.02(+0.48%) |
Nov 04, 2019 | 4.090 | 4.200 | 4.090 | 4.140 | 190,577 | +0.09(+2.22%) |
Nov 01, 2019 | 3.990 | 4.120 | 3.940 | 4.050 | 259,300 | +0.06(+1.50%) |
Oct 31, 2019 | 4.110 | 4.117 | 3.950 | 3.990 | 137,921 | -0.13(-3.16%) |
Oct 30, 2019 | 4.050 | 4.140 | 4.045 | 4.120 | 156,702 | +0.06(+1.48%) |
Oct 29, 2019 | 4.120 | 4.130 | 3.995 | 4.060 | 176,306 | -0.07(-1.69%) |
Oct 28, 2019 | 4.150 | 4.200 | 4.120 | 4.130 | 331,375 | -0.01(-0.24%) |
Oct 25, 2019 | 4.140 | 4.220 | 4.120 | 4.140 | 125,000 | -0.02(-0.48%) |
Oct 24, 2019 | 4.250 | 4.260 | 4.135 | 4.160 | 104,964 | -0.09(-2.12%) |
Oct 23, 2019 | 4.170 | 4.290 | 4.140 | 4.250 | 336,302 | +0.07(+1.67%) |
Oct 22, 2019 | 4.300 | 4.300 | 4.160 | 4.180 | 216,833 | -0.12(-2.79%) |
Oct 21, 2019 | 4.300 | 4.420 | 4.240 | 4.300 | 294,945 | +0.01(+0.23%) |
Oct 18, 2019 | 4.120 | 4.390 | 4.100 | 4.290 | 458,300 | +0.17(+4.13%) |
Oct 17, 2019 | 4.090 | 4.240 | 4.070 | 4.120 | 439,507 | +0.06(+1.48%) |
Oct 16, 2019 | 4.080 | 4.110 | 3.995 | 4.060 | 466,417 | -0.02(-0.49%) |
Oct 15, 2019 | 3.900 | 4.150 | 3.900 | 4.080 | 1,236,785 | +0.34(+9.09%) |
Oct 14, 2019 | 3.900 | 3.920 | 3.670 | 3.740 | 337,228 | -0.17(-4.35%) |
Oct 11, 2019 | 3.910 | 4.020 | 3.900 | 3.910 | 527,600 | -0.06(-1.51%) |
Oct 10, 2019 | 4.020 | 4.040 | 3.940 | 3.970 | 193,869 | -0.03(-0.75%) |
Oct 09, 2019 | 4.120 | 4.120 | 3.950 | 4.000 | 527,347 | -0.12(-2.91%) |
Oct 08, 2019 | 4.110 | 4.190 | 4.070 | 4.120 | 605,085 | -0.06(-1.44%) |
Oct 07, 2019 | 4.190 | 4.260 | 4.070 | 4.180 | 241,681 | +0.01(+0.24%) |
Oct 04, 2019 | 4.260 | 4.310 | 4.110 | 4.170 | 263,400 | -0.10(-2.34%) |
Oct 03, 2019 | 4.400 | 4.400 | 4.190 | 4.270 | 192,839 | -0.15(-3.39%) |
Oct 02, 2019 | 4.420 | 4.490 | 4.370 | 4.420 | 257,988 | -0.04(-0.90%) |
Oct 01, 2019 | 4.310 | 4.520 | 4.310 | 4.460 | 885,046 | +0.15(+3.48%) |
Sep 30, 2019 | 4.220 | 4.443 | 4.170 | 4.310 | 913,512 | +0.10(+2.38%) |
Sep 27, 2019 | 4.030 | 4.295 | 4.030 | 4.210 | 1,029,100 | +0.13(+3.19%) |
Sep 26, 2019 | 3.970 | 4.145 | 3.890 | 4.080 | 746,997 | +0.08(+2.00%) |
Sep 25, 2019 | 3.930 | 4.010 | 3.890 | 4.000 | 237,491 | +0.10(+2.56%) |
Sep 24, 2019 | 3.970 | 3.980 | 3.860 | 3.900 | 240,624 | -0.07(-1.76%) |
Sep 23, 2019 | 3.910 | 3.990 | 3.865 | 3.970 | 293,927 | +0.05(+1.28%) |
Sep 20, 2019 | 4.020 | 4.070 | 3.860 | 3.920 | 561,900 | -0.12(-2.97%) |
Sep 19, 2019 | 4.110 | 4.270 | 4.030 | 4.040 | 370,331 | -0.03(-0.74%) |
Sep 18, 2019 | 4.200 | 4.200 | 3.945 | 4.070 | 447,436 | -0.12(-2.86%) |
Sep 17, 2019 | 4.190 | 4.240 | 4.030 | 4.190 | 231,062 | +0.00(+0.00%) |
Sep 16, 2019 | 4.330 | 4.350 | 4.150 | 4.190 | 204,418 | -0.19(-4.34%) |
Sep 13, 2019 | 4.580 | 4.599 | 4.380 | 4.380 | 246,900 | -0.22(-4.78%) |
Sep 12, 2019 | 4.660 | 4.700 | 4.580 | 4.600 | 199,778 | -0.06(-1.29%) |
Sep 11, 2019 | 4.780 | 4.810 | 4.610 | 4.660 | 361,549 | -0.13(-2.71%) |
Sep 10, 2019 | 4.660 | 4.810 | 4.650 | 4.790 | 154,417 | +0.10(+2.13%) |
Sep 09, 2019 | 4.540 | 4.700 | 4.500 | 4.690 | 205,481 | +0.14(+3.08%) |
Sep 06, 2019 | 4.370 | 4.630 | 4.330 | 4.550 | 199,900 | +0.19(+4.36%) |
Sep 05, 2019 | 4.350 | 4.410 | 4.300 | 4.360 | 228,329 | +0.05(+1.16%) |
Sep 04, 2019 | 4.380 | 4.410 | 4.300 | 4.310 | 180,636 | +0.00(+0.00%) |