Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.003 | 4.060 | 3.914 | 3.962 | 82,728 | -0.05(-1.21%) |
Nov 27, 2019 | 3.946 | 4.047 | 3.946 | 4.011 | 121,557 | +0.07(+1.85%) |
Nov 26, 2019 | 4.011 | 4.019 | 3.898 | 3.938 | 925,814 | -0.07(-1.81%) |
Nov 25, 2019 | 3.971 | 4.108 | 3.954 | 4.011 | 338,023 | +0.03(+0.81%) |
Nov 22, 2019 | 4.108 | 4.108 | 3.962 | 3.979 | 378,770 | -0.11(-2.77%) |
Nov 21, 2019 | 4.140 | 4.140 | 4.068 | 4.092 | 296,565 | -0.03(-0.78%) |
Nov 20, 2019 | 4.084 | 4.221 | 4.084 | 4.124 | 373,290 | +0.02(+0.39%) |
Nov 19, 2019 | 4.165 | 4.205 | 4.084 | 4.108 | 198,486 | -0.05(-1.17%) |
Nov 18, 2019 | 4.262 | 4.278 | 3.768 | 4.157 | 456,154 | +0.15(+3.63%) |
Nov 15, 2019 | 4.092 | 4.092 | 3.979 | 4.011 | 222,464 | -0.04(-1.00%) |
Nov 14, 2019 | 4.043 | 4.100 | 4.007 | 4.051 | 258,227 | +0.00(+0.00%) |
Nov 13, 2019 | 4.108 | 4.108 | 4.027 | 4.051 | 377,149 | -0.06(-1.38%) |
Nov 12, 2019 | 4.246 | 4.250 | 4.043 | 4.108 | 347,221 | -0.09(-2.12%) |
Nov 11, 2019 | 4.423 | 4.464 | 4.165 | 4.197 | 287,572 | -0.30(-6.57%) |
Nov 08, 2019 | 4.383 | 4.529 | 4.359 | 4.492 | 175,226 | +0.13(+3.06%) |
Nov 07, 2019 | 4.472 | 4.472 | 4.310 | 4.359 | 240,019 | -0.07(-1.64%) |
Nov 06, 2019 | 4.545 | 4.569 | 4.391 | 4.431 | 119,468 | -0.14(-3.01%) |
Nov 05, 2019 | 4.617 | 4.632 | 4.488 | 4.569 | 123,766 | -0.01(-0.18%) |
Nov 04, 2019 | 4.609 | 4.634 | 4.545 | 4.577 | 112,264 | +0.03(+0.71%) |
Nov 01, 2019 | 4.512 | 4.569 | 4.492 | 4.545 | 153,956 | +0.06(+1.26%) |
Oct 31, 2019 | 4.609 | 4.623 | 4.359 | 4.488 | 230,915 | -0.11(-2.46%) |
Oct 30, 2019 | 4.747 | 4.747 | 4.577 | 4.601 | 209,785 | -0.14(-2.90%) |
Oct 29, 2019 | 4.739 | 4.868 | 4.700 | 4.739 | 214,638 | +0.00(+0.00%) |
Oct 28, 2019 | 4.585 | 4.800 | 4.585 | 4.739 | 129,987 | +0.18(+3.90%) |
Oct 25, 2019 | 4.334 | 4.690 | 4.310 | 4.561 | 271,557 | +0.21(+4.83%) |
Oct 24, 2019 | 4.431 | 4.431 | 4.310 | 4.351 | 72,801 | -0.03(-0.74%) |
Oct 23, 2019 | 4.399 | 4.480 | 4.367 | 4.383 | 181,554 | -0.02(-0.37%) |
Oct 22, 2019 | 4.448 | 4.488 | 4.383 | 4.399 | 114,324 | -0.03(-0.73%) |
Oct 21, 2019 | 4.391 | 4.488 | 4.334 | 4.431 | 164,408 | +0.07(+1.67%) |
Oct 18, 2019 | 4.464 | 4.488 | 4.294 | 4.359 | 128,111 | -0.13(-2.88%) |
Oct 17, 2019 | 4.351 | 4.504 | 4.326 | 4.488 | 273,956 | +0.20(+4.72%) |
Oct 16, 2019 | 4.440 | 4.440 | 4.237 | 4.286 | 121,429 | -0.16(-3.64%) |
Oct 15, 2019 | 4.399 | 4.573 | 4.367 | 4.448 | 126,827 | +0.06(+1.29%) |
Oct 14, 2019 | 4.431 | 4.456 | 4.330 | 4.391 | 98,825 | -0.06(-1.45%) |
Oct 11, 2019 | 4.496 | 4.569 | 4.456 | 4.456 | 130,956 | +0.00(+0.00%) |
Oct 10, 2019 | 4.448 | 4.488 | 4.415 | 4.456 | 82,024 | +0.01(+0.18%) |
Oct 09, 2019 | 4.448 | 4.545 | 4.407 | 4.448 | 155,961 | +0.02(+0.37%) |
Oct 08, 2019 | 4.310 | 4.472 | 4.310 | 4.431 | 152,571 | +0.08(+1.86%) |
Oct 07, 2019 | 4.237 | 4.504 | 4.237 | 4.351 | 224,099 | +0.11(+2.48%) |
Oct 04, 2019 | 4.148 | 4.246 | 4.124 | 4.246 | 121,928 | +0.11(+2.54%) |
Oct 03, 2019 | 4.140 | 4.189 | 4.084 | 4.140 | 227,867 | -0.02(-0.58%) |
Oct 02, 2019 | 4.124 | 4.213 | 4.043 | 4.165 | 237,606 | +0.04(+0.98%) |
Oct 01, 2019 | 4.165 | 4.278 | 4.124 | 4.124 | 191,059 | -0.02(-0.39%) |
Sep 30, 2019 | 4.140 | 4.221 | 4.123 | 4.140 | 127,295 | +0.02(+0.39%) |
Sep 27, 2019 | 4.286 | 4.286 | 4.084 | 4.124 | 140,848 | -0.14(-3.23%) |
Sep 26, 2019 | 4.351 | 4.431 | 4.215 | 4.262 | 163,180 | -0.09(-2.04%) |
Sep 25, 2019 | 4.343 | 4.415 | 4.286 | 4.351 | 106,256 | +0.02(+0.37%) |
Sep 24, 2019 | 4.456 | 4.456 | 4.286 | 4.334 | 139,965 | -0.10(-2.19%) |
Sep 23, 2019 | 4.464 | 4.577 | 4.383 | 4.431 | 209,095 | -0.06(-1.26%) |
Sep 20, 2019 | 4.577 | 4.715 | 4.480 | 4.488 | 749,009 | -0.10(-2.12%) |
Sep 19, 2019 | 4.609 | 4.698 | 4.552 | 4.585 | 128,766 | -0.02(-0.53%) |
Sep 18, 2019 | 4.682 | 4.698 | 4.577 | 4.609 | 145,038 | -0.05(-1.04%) |
Sep 17, 2019 | 4.682 | 4.706 | 4.626 | 4.658 | 202,769 | -0.02(-0.52%) |
Sep 16, 2019 | 4.609 | 4.828 | 4.605 | 4.682 | 206,532 | +0.07(+1.58%) |
Sep 13, 2019 | 4.593 | 4.686 | 4.553 | 4.609 | 181,409 | +0.03(+0.71%) |
Sep 12, 2019 | 4.601 | 4.626 | 4.512 | 4.577 | 202,133 | -0.01(-0.18%) |
Sep 11, 2019 | 4.537 | 4.674 | 4.359 | 4.585 | 196,398 | +0.07(+1.61%) |
Sep 10, 2019 | 4.262 | 4.553 | 4.205 | 4.512 | 218,128 | +0.25(+5.88%) |
Sep 09, 2019 | 4.270 | 4.334 | 4.173 | 4.262 | 156,933 | -0.01(-0.19%) |
Sep 06, 2019 | 4.310 | 4.456 | 4.254 | 4.270 | 132,068 | -0.01(-0.19%) |
Sep 05, 2019 | 4.278 | 4.351 | 4.189 | 4.278 | 158,411 | +0.07(+1.73%) |
Sep 04, 2019 | 4.116 | 4.205 | 4.092 | 4.205 | 116,930 | +0.11(+2.56%) |