Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.220 | 4.230 | 4.200 | 4.230 | 52,821 | +0.01(+0.24%) |
Nov 28, 2019 | 4.190 | 4.220 | 4.190 | 4.220 | 35,050 | -0.01(-0.24%) |
Nov 27, 2019 | 4.230 | 4.280 | 4.190 | 4.230 | 259,648 | +0.02(+0.48%) |
Nov 26, 2019 | 4.350 | 4.380 | 4.210 | 4.210 | 470,975 | -0.14(-3.22%) |
Nov 25, 2019 | 4.280 | 4.370 | 4.270 | 4.350 | 170,630 | +0.06(+1.40%) |
Nov 22, 2019 | 4.300 | 4.300 | 4.270 | 4.290 | 89,753 | -0.02(-0.46%) |
Nov 21, 2019 | 4.330 | 4.370 | 4.270 | 4.310 | 260,659 | -0.01(-0.23%) |
Nov 20, 2019 | 4.220 | 4.360 | 4.220 | 4.320 | 268,321 | +0.10(+2.37%) |
Nov 19, 2019 | 4.190 | 4.250 | 4.190 | 4.220 | 237,361 | +0.02(+0.48%) |
Nov 18, 2019 | 4.210 | 4.220 | 4.190 | 4.200 | 83,662 | -0.01(-0.24%) |
Nov 15, 2019 | 4.190 | 4.240 | 4.180 | 4.210 | 188,220 | +0.03(+0.72%) |
Nov 14, 2019 | 4.190 | 4.200 | 4.160 | 4.180 | 89,908 | +0.00(+0.00%) |
Nov 13, 2019 | 4.150 | 4.210 | 4.150 | 4.180 | 298,213 | +0.02(+0.48%) |
Nov 12, 2019 | 4.130 | 4.180 | 4.120 | 4.160 | 316,694 | +0.03(+0.73%) |
Nov 11, 2019 | 4.140 | 4.160 | 4.110 | 4.130 | 190,134 | -0.01(-0.24%) |
Nov 08, 2019 | 4.100 | 4.160 | 4.100 | 4.140 | 260,282 | +0.01(+0.24%) |
Nov 07, 2019 | 4.140 | 4.170 | 4.120 | 4.130 | 207,905 | -0.01(-0.24%) |
Nov 06, 2019 | 4.000 | 4.150 | 3.990 | 4.140 | 232,066 | +0.15(+3.76%) |
Nov 05, 2019 | 3.990 | 4.050 | 3.970 | 3.990 | 141,653 | +0.00(+0.00%) |
Nov 04, 2019 | 3.990 | 4.020 | 3.960 | 3.990 | 144,349 | +0.01(+0.25%) |
Nov 01, 2019 | 3.870 | 3.980 | 3.840 | 3.980 | 198,992 | +0.14(+3.65%) |
Oct 31, 2019 | 3.910 | 3.940 | 3.780 | 3.840 | 496,416 | -0.07(-1.79%) |
Oct 30, 2019 | 3.960 | 3.960 | 3.910 | 3.910 | 293,539 | -0.04(-1.01%) |
Oct 29, 2019 | 4.000 | 4.010 | 3.930 | 3.950 | 359,687 | -0.05(-1.25%) |
Oct 28, 2019 | 4.060 | 4.070 | 3.990 | 4.000 | 252,210 | -0.06(-1.48%) |
Oct 25, 2019 | 4.060 | 4.070 | 4.040 | 4.060 | 238,582 | +0.01(+0.25%) |
Oct 24, 2019 | 4.070 | 4.100 | 4.050 | 4.050 | 150,668 | -0.02(-0.49%) |
Oct 23, 2019 | 4.110 | 4.110 | 4.060 | 4.070 | 292,567 | -0.02(-0.49%) |
Oct 22, 2019 | 4.130 | 4.160 | 4.080 | 4.090 | 208,151 | -0.02(-0.49%) |
Oct 21, 2019 | 4.170 | 4.200 | 4.090 | 4.110 | 254,898 | -0.06(-1.44%) |
Oct 18, 2019 | 4.250 | 4.260 | 4.130 | 4.170 | 336,962 | -0.05(-1.18%) |
Oct 17, 2019 | 4.270 | 4.270 | 4.220 | 4.220 | 139,416 | -0.06(-1.40%) |
Oct 16, 2019 | 4.250 | 4.280 | 4.250 | 4.280 | 117,044 | +0.01(+0.23%) |
Oct 15, 2019 | 4.210 | 4.290 | 4.190 | 4.270 | 240,282 | +0.06(+1.43%) |
Oct 11, 2019 | 4.210 | 4.210 | 4.210 | 0 | -0.03(-0.71%) | |
Oct 10, 2019 | 4.240 | 4.270 | 4.210 | 4.240 | 334,817 | +0.00(+0.00%) |
Oct 09, 2019 | 4.210 | 4.240 | 4.210 | 4.240 | 74,260 | +0.00(+0.00%) |
Oct 08, 2019 | 4.240 | 4.240 | 4.210 | 4.240 | 106,056 | -0.01(-0.24%) |
Oct 07, 2019 | 4.180 | 4.250 | 4.180 | 4.250 | 269,152 | +0.06(+1.43%) |
Oct 04, 2019 | 4.250 | 4.300 | 4.190 | 4.190 | 289,520 | -0.05(-1.18%) |
Oct 03, 2019 | 4.270 | 4.280 | 4.220 | 4.240 | 326,099 | -0.01(-0.24%) |
Oct 02, 2019 | 4.280 | 4.310 | 4.250 | 4.250 | 196,247 | -0.04(-0.93%) |
Oct 01, 2019 | 4.270 | 4.310 | 4.250 | 4.290 | 279,523 | +0.04(+0.94%) |
Sep 30, 2019 | 4.230 | 4.320 | 4.180 | 4.250 | 473,531 | +0.06(+1.43%) |
Sep 27, 2019 | 4.180 | 4.250 | 4.160 | 4.190 | 434,250 | +0.00(+0.00%) |
Sep 26, 2019 | 4.210 | 4.210 | 4.160 | 4.190 | 302,567 | +0.01(+0.24%) |
Sep 25, 2019 | 4.180 | 4.210 | 4.170 | 4.180 | 217,063 | +0.01(+0.24%) |
Sep 24, 2019 | 4.180 | 4.210 | 4.160 | 4.170 | 165,280 | -0.01(-0.24%) |
Sep 23, 2019 | 4.220 | 4.230 | 4.180 | 4.180 | 360,586 | -0.04(-0.95%) |
Sep 20, 2019 | 4.210 | 4.250 | 4.210 | 4.220 | 306,910 | +0.04(+0.96%) |
Sep 19, 2019 | 4.210 | 4.230 | 4.180 | 4.180 | 199,570 | -0.01(-0.24%) |
Sep 18, 2019 | 4.250 | 4.250 | 4.190 | 4.190 | 225,566 | -0.02(-0.48%) |
Sep 17, 2019 | 4.220 | 4.240 | 4.190 | 4.210 | 482,692 | +0.01(+0.24%) |
Sep 16, 2019 | 4.250 | 4.270 | 4.190 | 4.200 | 236,113 | -0.03(-0.71%) |
Sep 13, 2019 | 4.230 | 4.270 | 4.210 | 4.230 | 184,535 | +0.01(+0.24%) |
Sep 12, 2019 | 4.240 | 4.280 | 4.210 | 4.220 | 75,209 | -0.02(-0.47%) |
Sep 11, 2019 | 4.250 | 4.290 | 4.200 | 4.240 | 247,066 | +0.00(+0.00%) |
Sep 10, 2019 | 4.250 | 4.300 | 4.230 | 4.240 | 205,031 | -0.02(-0.47%) |
Sep 09, 2019 | 4.270 | 4.310 | 4.210 | 4.260 | 254,902 | -0.02(-0.47%) |
Sep 06, 2019 | 4.260 | 4.340 | 4.220 | 4.280 | 414,571 | +0.00(+0.00%) |
Sep 05, 2019 | 4.290 | 4.360 | 4.260 | 4.280 | 469,826 | +0.02(+0.47%) |
Sep 04, 2019 | 4.270 | 4.300 | 4.260 | 4.260 | 184,195 | -0.02(-0.47%) |