Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.121 | 4.135 | 3.938 | 4.129 | 3,142 | -0.08(-1.89%) |
Nov 27, 2019 | 4.209 | 4.209 | 4.098 | 4.209 | 1,005 | +0.07(+1.73%) |
Nov 26, 2019 | 4.034 | 4.201 | 4.030 | 4.137 | 6,926 | +0.10(+2.43%) |
Nov 25, 2019 | 4.113 | 4.113 | 3.849 | 4.039 | 1,959 | +0.07(+1.74%) |
Nov 22, 2019 | 4.416 | 4.416 | 3.946 | 3.970 | 6,535 | -0.45(-10.13%) |
Nov 21, 2019 | 4.416 | 4.424 | 4.416 | 4.418 | 2,580 | -0.03(-0.67%) |
Nov 20, 2019 | 4.206 | 4.448 | 4.206 | 4.448 | 2,459 | +0.06(+1.27%) |
Nov 19, 2019 | 4.304 | 4.392 | 4.241 | 4.392 | 2,670 | +0.18(+4.35%) |
Nov 18, 2019 | 4.265 | 4.385 | 4.123 | 4.209 | 12,128 | -0.13(-2.94%) |
Nov 15, 2019 | 4.320 | 4.336 | 4.320 | 4.336 | 2,513 | -0.03(-0.73%) |
Nov 14, 2019 | 4.225 | 4.368 | 4.066 | 4.368 | 2,238 | +0.10(+2.42%) |
Nov 13, 2019 | 4.424 | 4.567 | 4.177 | 4.265 | 9,290 | -0.10(-2.27%) |
Nov 12, 2019 | 4.273 | 4.415 | 4.273 | 4.364 | 22,379 | +0.19(+4.68%) |
Nov 11, 2019 | 4.169 | 4.169 | 4.169 | 4.169 | 314 | +0.10(+2.34%) |
Nov 08, 2019 | 3.994 | 4.169 | 3.827 | 4.074 | 25,262 | +0.29(+7.79%) |
Nov 07, 2019 | 3.684 | 3.938 | 3.644 | 3.779 | 4,948 | -0.14(-3.65%) |
Nov 06, 2019 | 3.851 | 3.946 | 3.851 | 3.922 | 4,436 | +0.02(+0.61%) |
Nov 05, 2019 | 3.851 | 3.915 | 3.835 | 3.899 | 3,607 | +0.07(+1.87%) |
Nov 04, 2019 | 3.859 | 3.859 | 3.819 | 3.827 | 9,090 | +0.02(+0.63%) |
Nov 01, 2019 | 3.891 | 3.891 | 3.668 | 3.803 | 6,661 | -0.04(-0.98%) |
Oct 31, 2019 | 3.628 | 3.841 | 3.628 | 3.841 | 2,083 | +0.14(+3.81%) |
Oct 30, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 370 | +0.04(+1.09%) |
Oct 29, 2019 | 3.652 | 3.771 | 3.477 | 3.660 | 7,723 | -0.08(-2.03%) |
Oct 28, 2019 | 3.763 | 3.763 | 3.708 | 3.736 | 2,517 | +0.06(+1.56%) |
Oct 25, 2019 | 3.716 | 3.807 | 3.676 | 3.678 | 3,016 | -0.10(-2.67%) |
Oct 24, 2019 | 3.811 | 3.811 | 3.676 | 3.779 | 4,916 | -0.00(-0.00%) |
Oct 23, 2019 | 3.749 | 3.779 | 3.726 | 3.779 | 937 | +0.01(+0.34%) |
Oct 22, 2019 | 3.710 | 3.769 | 3.710 | 3.766 | 669 | +0.03(+0.72%) |
Oct 21, 2019 | 3.922 | 3.930 | 3.708 | 3.740 | 4,972 | -0.21(-5.24%) |
Oct 18, 2019 | 3.763 | 3.978 | 3.708 | 3.946 | 4,147 | +0.13(+3.33%) |
Oct 17, 2019 | 3.827 | 4.121 | 3.819 | 3.819 | 3,070 | -0.08(-2.04%) |
Oct 16, 2019 | 3.978 | 4.098 | 3.827 | 3.899 | 4,973 | -0.00(-0.02%) |
Oct 15, 2019 | 3.978 | 4.098 | 3.899 | 3.899 | 4,081 | -0.13(-3.14%) |
Oct 14, 2019 | 4.010 | 4.368 | 3.812 | 4.026 | 6,457 | +0.09(+2.22%) |
Oct 11, 2019 | 3.962 | 3.962 | 3.839 | 3.938 | 2,890 | -0.10(-2.56%) |
Oct 10, 2019 | 4.042 | 4.042 | 4.042 | 4.042 | 385 | -0.02(-0.59%) |
Oct 09, 2019 | 4.066 | 4.066 | 3.804 | 4.066 | 4,773 | -0.03(-0.66%) |
Oct 08, 2019 | 3.891 | 4.543 | 3.809 | 4.093 | 19,512 | +0.37(+9.91%) |
Oct 07, 2019 | 3.986 | 3.986 | 3.724 | 3.724 | 3,448 | -0.24(-6.02%) |
Oct 04, 2019 | 3.899 | 4.941 | 3.899 | 3.962 | 4,398 | +0.10(+2.47%) |
Oct 03, 2019 | 4.050 | 4.058 | 3.660 | 3.867 | 22,211 | -0.26(-6.20%) |
Oct 02, 2019 | 4.233 | 4.233 | 4.058 | 4.122 | 1,425 | -0.13(-2.99%) |
Oct 01, 2019 | 4.066 | 4.249 | 4.066 | 4.249 | 1,024 | +0.22(+5.34%) |
Sep 30, 2019 | 4.074 | 4.074 | 4.034 | 4.034 | 12,134 | -0.10(-2.50%) |
Sep 27, 2019 | 4.042 | 4.177 | 3.954 | 4.137 | 8,420 | +0.08(+1.96%) |
Sep 26, 2019 | 3.978 | 4.384 | 3.946 | 4.058 | 24,506 | +0.05(+1.19%) |
Sep 25, 2019 | 3.954 | 4.265 | 3.954 | 4.010 | 5,365 | -0.02(-0.59%) |
Sep 24, 2019 | 4.257 | 4.527 | 4.006 | 4.034 | 14,434 | -0.14(-3.43%) |
Sep 23, 2019 | 3.660 | 4.197 | 3.660 | 4.177 | 16,404 | +0.02(+0.57%) |
Sep 20, 2019 | 3.636 | 4.217 | 3.636 | 4.153 | 11,311 | +0.21(+5.45%) |
Sep 19, 2019 | 3.708 | 3.954 | 3.660 | 3.938 | 9,519 | +0.26(+7.07%) |
Sep 18, 2019 | 3.755 | 3.755 | 3.660 | 3.678 | 1,241 | -0.10(-2.67%) |
Sep 17, 2019 | 3.652 | 3.835 | 3.453 | 3.779 | 15,282 | +0.19(+5.21%) |
Sep 16, 2019 | 3.600 | 3.708 | 3.580 | 3.592 | 2,822 | -0.07(-1.88%) |
Sep 13, 2019 | 3.561 | 3.755 | 3.561 | 3.661 | 6,787 | +0.06(+1.58%) |
Sep 12, 2019 | 3.389 | 3.620 | 3.342 | 3.604 | 14,265 | +0.30(+9.16%) |
Sep 11, 2019 | 3.238 | 3.381 | 3.166 | 3.302 | 4,987 | +0.04(+1.12%) |
Sep 10, 2019 | 3.131 | 3.557 | 3.063 | 3.265 | 28,949 | +0.27(+8.86%) |
Sep 09, 2019 | 3.125 | 3.134 | 2.936 | 3.000 | 12,175 | -0.07(-2.33%) |
Sep 06, 2019 | 3.071 | 3.088 | 2.960 | 3.071 | 6,284 | +0.00(+0.00%) |
Sep 05, 2019 | 3.103 | 3.103 | 2.904 | 3.071 | 5,772 | +0.02(+0.52%) |
Sep 04, 2019 | 3.063 | 3.063 | 2.904 | 3.055 | 7,650 | +0.07(+2.40%) |