Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.290 | 4.570 | 4.290 | 4.520 | 308,342 | +0.21(+4.87%) |
Nov 28, 2019 | 4.340 | 4.380 | 4.280 | 4.310 | 252,961 | -0.05(-1.15%) |
Nov 27, 2019 | 4.360 | 4.550 | 4.280 | 4.360 | 414,866 | +0.00(+0.00%) |
Nov 26, 2019 | 4.490 | 4.490 | 4.320 | 4.360 | 640,187 | -0.17(-3.75%) |
Nov 25, 2019 | 4.540 | 4.660 | 4.500 | 4.530 | 238,771 | -0.01(-0.22%) |
Nov 22, 2019 | 4.590 | 4.630 | 4.530 | 4.540 | 127,302 | -0.04(-0.87%) |
Nov 21, 2019 | 4.540 | 4.600 | 4.500 | 4.580 | 113,168 | +0.00(+0.00%) |
Nov 20, 2019 | 4.640 | 4.640 | 4.480 | 4.580 | 95,250 | -0.06(-1.29%) |
Nov 19, 2019 | 4.730 | 4.730 | 4.640 | 4.640 | 99,836 | -0.09(-1.90%) |
Nov 18, 2019 | 4.770 | 4.770 | 4.650 | 4.730 | 248,406 | -0.03(-0.63%) |
Nov 15, 2019 | 4.710 | 4.760 | 4.700 | 4.760 | 189,130 | +0.04(+0.85%) |
Nov 14, 2019 | 4.760 | 4.800 | 4.690 | 4.720 | 67,953 | -0.04(-0.84%) |
Nov 13, 2019 | 4.860 | 4.860 | 4.730 | 4.760 | 112,025 | -0.13(-2.66%) |
Nov 12, 2019 | 4.810 | 4.910 | 4.810 | 4.890 | 271,092 | +0.08(+1.66%) |
Nov 11, 2019 | 4.850 | 4.850 | 4.760 | 4.810 | 130,278 | -0.05(-1.03%) |
Nov 08, 2019 | 4.820 | 4.930 | 4.760 | 4.860 | 217,902 | +0.06(+1.25%) |
Nov 07, 2019 | 4.820 | 4.820 | 4.770 | 4.800 | 155,554 | -0.02(-0.41%) |
Nov 06, 2019 | 4.800 | 4.850 | 4.730 | 4.820 | 292,980 | +0.01(+0.21%) |
Nov 05, 2019 | 4.710 | 4.880 | 4.700 | 4.810 | 330,592 | +0.09(+1.91%) |
Nov 04, 2019 | 4.900 | 4.900 | 4.690 | 4.720 | 224,314 | -0.18(-3.67%) |
Nov 01, 2019 | 4.850 | 4.990 | 4.820 | 4.900 | 641,270 | +0.05(+1.03%) |
Oct 31, 2019 | 4.710 | 4.880 | 4.670 | 4.850 | 773,498 | +0.15(+3.19%) |
Oct 30, 2019 | 4.670 | 4.770 | 4.560 | 4.700 | 400,336 | +0.02(+0.43%) |
Oct 29, 2019 | 4.650 | 4.890 | 4.640 | 4.680 | 593,855 | +0.00(+0.00%) |
Oct 28, 2019 | 4.680 | 4.700 | 4.610 | 4.680 | 179,704 | +0.00(+0.00%) |
Oct 25, 2019 | 4.430 | 4.760 | 4.430 | 4.680 | 320,331 | +0.25(+5.64%) |
Oct 24, 2019 | 4.420 | 4.460 | 4.350 | 4.430 | 135,957 | +0.07(+1.61%) |
Oct 23, 2019 | 4.320 | 4.360 | 4.300 | 4.360 | 74,932 | +0.04(+0.93%) |
Oct 22, 2019 | 4.260 | 4.340 | 4.260 | 4.320 | 54,984 | +0.02(+0.47%) |
Oct 21, 2019 | 4.300 | 4.310 | 4.280 | 4.300 | 46,964 | -0.01(-0.23%) |
Oct 18, 2019 | 4.300 | 4.320 | 4.280 | 4.310 | 94,961 | +0.03(+0.70%) |
Oct 17, 2019 | 4.240 | 4.280 | 4.190 | 4.280 | 88,734 | +0.04(+0.94%) |
Oct 16, 2019 | 4.250 | 4.330 | 4.220 | 4.240 | 42,932 | -0.01(-0.24%) |
Oct 15, 2019 | 4.420 | 4.420 | 4.220 | 4.250 | 97,004 | -0.10(-2.30%) |
Oct 11, 2019 | 4.350 | 4.350 | 4.350 | 0 | +0.02(+0.46%) | |
Oct 10, 2019 | 4.350 | 4.370 | 4.300 | 4.330 | 46,998 | +0.06(+1.41%) |
Oct 09, 2019 | 4.360 | 4.360 | 4.200 | 4.270 | 82,679 | -0.06(-1.39%) |
Oct 08, 2019 | 4.300 | 4.360 | 4.240 | 4.330 | 102,766 | -0.05(-1.14%) |
Oct 07, 2019 | 4.490 | 4.510 | 4.360 | 4.380 | 96,348 | -0.12(-2.67%) |
Oct 04, 2019 | 4.530 | 4.540 | 4.410 | 4.500 | 133,872 | +0.08(+1.81%) |
Oct 03, 2019 | 4.280 | 4.470 | 4.210 | 4.420 | 285,715 | +0.14(+3.27%) |
Oct 02, 2019 | 4.450 | 4.480 | 4.260 | 4.280 | 165,904 | -0.15(-3.39%) |
Oct 01, 2019 | 4.480 | 4.630 | 4.390 | 4.430 | 141,492 | -0.10(-2.21%) |
Sep 30, 2019 | 4.560 | 4.610 | 4.460 | 4.530 | 221,958 | -0.06(-1.31%) |
Sep 27, 2019 | 4.560 | 4.610 | 4.520 | 4.590 | 76,084 | +0.00(+0.00%) |
Sep 26, 2019 | 4.650 | 4.680 | 4.560 | 4.590 | 104,078 | -0.06(-1.29%) |
Sep 25, 2019 | 4.680 | 4.680 | 4.590 | 4.650 | 142,438 | -0.05(-1.06%) |
Sep 24, 2019 | 4.690 | 4.720 | 4.660 | 4.700 | 90,200 | -0.01(-0.21%) |
Sep 23, 2019 | 4.650 | 4.760 | 4.640 | 4.710 | 164,755 | +0.06(+1.29%) |
Sep 20, 2019 | 4.720 | 4.730 | 4.640 | 4.650 | 20,973 | -0.11(-2.31%) |
Sep 19, 2019 | 4.660 | 4.770 | 4.620 | 4.760 | 93,003 | +0.08(+1.71%) |
Sep 18, 2019 | 4.670 | 4.710 | 4.640 | 4.680 | 37,872 | -0.01(-0.21%) |
Sep 17, 2019 | 4.710 | 4.850 | 4.660 | 4.690 | 105,354 | -0.04(-0.85%) |
Sep 16, 2019 | 4.660 | 4.810 | 4.660 | 4.730 | 240,638 | +0.10(+2.16%) |
Sep 13, 2019 | 4.620 | 4.670 | 4.610 | 4.630 | 39,346 | +0.01(+0.22%) |
Sep 12, 2019 | 4.610 | 4.730 | 4.610 | 4.620 | 38,185 | -0.01(-0.22%) |
Sep 11, 2019 | 4.700 | 4.730 | 4.600 | 4.630 | 54,639 | -0.06(-1.28%) |
Sep 10, 2019 | 4.670 | 4.760 | 4.670 | 4.690 | 47,112 | +0.02(+0.43%) |
Sep 09, 2019 | 4.700 | 4.710 | 4.630 | 4.670 | 133,122 | -0.02(-0.43%) |
Sep 06, 2019 | 4.730 | 4.740 | 4.670 | 4.690 | 100,480 | -0.06(-1.26%) |
Sep 05, 2019 | 4.810 | 4.820 | 4.740 | 4.750 | 77,877 | -0.05(-1.04%) |
Sep 04, 2019 | 4.830 | 4.860 | 4.800 | 4.800 | 142,755 | -0.01(-0.21%) |