Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.263 | 3.291 | 3.253 | 3.282 | 7,529,751 | +0.04(+1.16%) |
Nov 27, 2019 | 3.216 | 3.263 | 3.197 | 3.244 | 17,471,296 | +0.03(+0.87%) |
Nov 26, 2019 | 3.235 | 3.244 | 3.197 | 3.216 | 21,886,546 | -0.04(-1.15%) |
Nov 25, 2019 | 3.272 | 3.291 | 3.225 | 3.253 | 21,894,080 | +0.04(+1.17%) |
Nov 22, 2019 | 3.188 | 3.244 | 3.183 | 3.216 | 17,788,488 | +0.05(+1.48%) |
Nov 21, 2019 | 3.178 | 3.188 | 3.150 | 3.169 | 21,837,308 | +0.03(+0.90%) |
Nov 20, 2019 | 3.169 | 3.188 | 3.141 | 3.141 | 19,803,338 | -0.08(-2.33%) |
Nov 19, 2019 | 3.253 | 3.253 | 3.197 | 3.216 | 32,004,340 | -0.02(-0.58%) |
Nov 18, 2019 | 3.225 | 3.272 | 3.225 | 3.235 | 31,011,072 | +0.00(+0.00%) |
Nov 15, 2019 | 3.178 | 3.253 | 3.169 | 3.235 | 30,402,814 | +0.08(+2.37%) |
Nov 14, 2019 | 3.169 | 3.188 | 3.122 | 3.160 | 39,627,180 | -0.09(-2.88%) |
Nov 13, 2019 | 3.263 | 3.282 | 3.235 | 3.253 | 25,457,114 | -0.05(-1.42%) |
Nov 12, 2019 | 3.291 | 3.310 | 3.263 | 3.300 | 27,532,914 | -0.01(-0.28%) |
Nov 11, 2019 | 3.282 | 3.347 | 3.282 | 3.310 | 42,486,932 | -0.04(-1.12%) |
Nov 08, 2019 | 3.338 | 3.352 | 3.300 | 3.347 | 22,226,838 | +0.00(+0.00%) |
Nov 07, 2019 | 3.357 | 3.385 | 3.319 | 3.347 | 27,369,038 | -0.02(-0.56%) |
Nov 06, 2019 | 3.366 | 3.413 | 3.319 | 3.366 | 44,049,248 | +0.05(+1.41%) |
Nov 05, 2019 | 3.319 | 3.347 | 3.291 | 3.319 | 41,161,616 | -0.07(-1.94%) |
Nov 04, 2019 | 3.394 | 3.422 | 3.375 | 3.385 | 26,056,150 | -0.05(-1.37%) |
Nov 01, 2019 | 3.413 | 3.469 | 3.403 | 3.432 | 31,732,378 | +0.01(+0.27%) |
Oct 31, 2019 | 3.441 | 3.450 | 3.403 | 3.422 | 36,689,556 | +0.00(+0.00%) |
Oct 30, 2019 | 3.347 | 3.422 | 3.338 | 3.422 | 57,367,056 | +0.09(+2.82%) |
Oct 29, 2019 | 3.310 | 3.394 | 3.282 | 3.328 | 63,667,040 | -0.04(-1.11%) |
Oct 28, 2019 | 3.450 | 3.469 | 3.357 | 3.366 | 87,711,640 | -0.18(-5.03%) |
Oct 25, 2019 | 3.591 | 3.610 | 3.516 | 3.544 | 89,362,768 | -0.11(-3.08%) |
Oct 24, 2019 | 3.835 | 3.835 | 3.591 | 3.657 | 268,386,128 | -1.13(-23.68%) |
Oct 23, 2019 | 4.904 | 4.913 | 4.782 | 4.791 | 37,346,148 | -0.07(-1.35%) |
Oct 22, 2019 | 4.904 | 4.913 | 4.857 | 4.857 | 19,430,274 | -0.02(-0.38%) |
Oct 21, 2019 | 4.922 | 4.941 | 4.857 | 4.876 | 19,654,106 | +0.00(+0.00%) |
Oct 18, 2019 | 4.904 | 4.908 | 4.847 | 4.876 | 37,062,256 | -0.03(-0.57%) |
Oct 17, 2019 | 4.951 | 4.951 | 4.829 | 4.904 | 38,803,152 | +0.13(+2.75%) |
Oct 16, 2019 | 4.763 | 4.782 | 4.726 | 4.772 | 18,357,200 | +0.08(+1.60%) |
Oct 15, 2019 | 4.679 | 4.735 | 4.669 | 4.697 | 18,479,076 | +0.06(+1.21%) |
Oct 14, 2019 | 4.697 | 4.716 | 4.641 | 4.641 | 28,347,038 | -0.07(-1.39%) |
Oct 11, 2019 | 4.791 | 4.801 | 4.688 | 4.707 | 32,431,396 | +0.08(+1.62%) |
Oct 10, 2019 | 4.651 | 4.669 | 4.594 | 4.632 | 28,002,864 | +0.03(+0.61%) |
Oct 09, 2019 | 4.632 | 4.632 | 4.585 | 4.604 | 20,432,416 | +0.01(+0.20%) |
Oct 08, 2019 | 4.641 | 4.651 | 4.575 | 4.594 | 15,798,390 | -0.01(-0.20%) |
Oct 07, 2019 | 4.594 | 4.651 | 4.585 | 4.604 | 14,972,265 | +0.02(+0.41%) |
Oct 04, 2019 | 4.566 | 4.585 | 4.538 | 4.585 | 14,519,187 | +0.05(+1.03%) |
Oct 03, 2019 | 4.510 | 4.566 | 4.454 | 4.538 | 24,858,892 | +0.02(+0.41%) |
Oct 02, 2019 | 4.566 | 4.566 | 4.500 | 4.519 | 33,423,294 | -0.08(-1.83%) |
Oct 01, 2019 | 4.744 | 4.744 | 4.566 | 4.604 | 57,759,792 | -0.14(-2.96%) |
Sep 30, 2019 | 4.744 | 4.787 | 4.716 | 4.744 | 17,129,718 | +0.02(+0.40%) |
Sep 27, 2019 | 4.735 | 4.772 | 4.679 | 4.726 | 21,571,442 | +0.05(+1.00%) |
Sep 26, 2019 | 4.735 | 4.735 | 4.660 | 4.679 | 17,062,374 | -0.08(-1.58%) |
Sep 25, 2019 | 4.735 | 4.763 | 4.697 | 4.754 | 16,870,892 | -0.03(-0.59%) |
Sep 24, 2019 | 4.829 | 4.838 | 4.772 | 4.782 | 27,716,724 | -0.08(-1.54%) |
Sep 23, 2019 | 4.838 | 4.857 | 4.819 | 4.857 | 18,637,304 | -0.10(-2.08%) |
Sep 20, 2019 | 4.922 | 4.993 | 4.922 | 4.960 | 25,569,410 | +0.13(+2.72%) |
Sep 19, 2019 | 4.894 | 4.922 | 4.829 | 4.829 | 15,134,578 | +0.01(+0.19%) |
Sep 18, 2019 | 4.810 | 4.847 | 4.801 | 4.819 | 12,481,769 | -0.01(-0.19%) |
Sep 17, 2019 | 4.744 | 4.843 | 4.735 | 4.829 | 19,423,568 | +0.03(+0.59%) |
Sep 16, 2019 | 4.782 | 4.819 | 4.763 | 4.801 | 13,883,519 | -0.06(-1.16%) |
Sep 13, 2019 | 4.904 | 4.904 | 4.838 | 4.857 | 9,561,639 | -0.06(-1.15%) |
Sep 12, 2019 | 4.819 | 4.922 | 4.810 | 4.913 | 20,036,716 | +0.13(+2.75%) |
Sep 11, 2019 | 4.754 | 4.801 | 4.735 | 4.782 | 16,402,561 | +0.00(+0.00%) |
Sep 10, 2019 | 4.716 | 4.801 | 4.688 | 4.782 | 20,049,112 | +0.08(+1.59%) |
Sep 09, 2019 | 4.716 | 4.716 | 4.679 | 4.707 | 12,653,213 | +0.01(+0.20%) |
Sep 06, 2019 | 4.697 | 4.735 | 4.669 | 4.697 | 12,727,806 | +0.04(+0.80%) |
Sep 05, 2019 | 4.669 | 4.688 | 4.641 | 4.660 | 15,542,070 | +0.06(+1.22%) |
Sep 04, 2019 | 4.604 | 4.622 | 4.594 | 4.604 | 10,580,177 | +0.04(+0.82%) |