Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.739 | 3.759 | 3.641 | 3.680 | 4,762,526 | -0.06(-1.58%) |
Nov 27, 2019 | 3.651 | 3.739 | 3.641 | 3.739 | 4,495,463 | +0.09(+2.43%) |
Nov 26, 2019 | 3.670 | 3.739 | 3.651 | 3.651 | 10,768,280 | -0.01(-0.27%) |
Nov 25, 2019 | 3.591 | 3.680 | 3.591 | 3.661 | 3,978,298 | +0.05(+1.37%) |
Nov 22, 2019 | 3.601 | 3.621 | 3.542 | 3.611 | 4,242,793 | +0.04(+1.11%) |
Nov 21, 2019 | 3.552 | 3.611 | 3.552 | 3.572 | 2,971,991 | +0.01(+0.28%) |
Nov 20, 2019 | 3.611 | 3.665 | 3.547 | 3.562 | 4,859,085 | -0.08(-2.17%) |
Nov 19, 2019 | 3.621 | 3.651 | 3.562 | 3.641 | 5,500,704 | +0.03(+0.82%) |
Nov 18, 2019 | 3.582 | 3.651 | 3.582 | 3.611 | 2,509,633 | -0.03(-0.81%) |
Nov 15, 2019 | 3.631 | 3.656 | 3.611 | 3.641 | 4,207,016 | +0.04(+1.10%) |
Nov 14, 2019 | 3.552 | 3.641 | 3.552 | 3.601 | 4,251,200 | +0.01(+0.27%) |
Nov 13, 2019 | 3.542 | 3.621 | 3.503 | 3.591 | 7,216,033 | +0.01(+0.28%) |
Nov 12, 2019 | 3.730 | 3.739 | 3.572 | 3.582 | 5,372,929 | -0.14(-3.71%) |
Nov 11, 2019 | 3.749 | 3.769 | 3.700 | 3.720 | 3,698,766 | -0.06(-1.57%) |
Nov 08, 2019 | 3.789 | 3.828 | 3.764 | 3.779 | 2,802,988 | -0.05(-1.29%) |
Nov 07, 2019 | 3.858 | 3.878 | 3.823 | 3.828 | 4,871,745 | -0.01(-0.26%) |
Nov 06, 2019 | 3.779 | 3.838 | 3.710 | 3.838 | 4,340,496 | +0.03(+0.78%) |
Nov 05, 2019 | 3.818 | 3.892 | 3.789 | 3.809 | 5,646,833 | -0.01(-0.26%) |
Nov 04, 2019 | 3.848 | 3.912 | 3.809 | 3.818 | 7,124,303 | +0.01(+0.26%) |
Nov 01, 2019 | 3.769 | 3.828 | 3.735 | 3.809 | 9,221,807 | +0.09(+2.39%) |
Oct 31, 2019 | 3.759 | 3.779 | 3.700 | 3.720 | 6,260,871 | -0.07(-1.82%) |
Oct 30, 2019 | 3.937 | 3.957 | 3.759 | 3.789 | 18,038,110 | -0.17(-4.24%) |
Oct 29, 2019 | 4.016 | 4.045 | 3.957 | 3.957 | 5,043,677 | -0.08(-1.96%) |
Oct 28, 2019 | 3.947 | 4.045 | 3.932 | 4.035 | 6,122,695 | +0.11(+2.76%) |
Oct 25, 2019 | 3.868 | 3.947 | 3.818 | 3.927 | 6,831,219 | +0.08(+2.05%) |
Oct 24, 2019 | 4.035 | 4.035 | 3.779 | 3.848 | 14,745,669 | -0.29(-6.92%) |
Oct 23, 2019 | 4.095 | 4.144 | 4.045 | 4.134 | 8,215,644 | +0.05(+1.21%) |
Oct 22, 2019 | 4.006 | 4.105 | 3.991 | 4.085 | 7,072,404 | +0.06(+1.47%) |
Oct 21, 2019 | 4.045 | 4.065 | 3.996 | 4.026 | 2,864,958 | +0.00(+0.00%) |
Oct 18, 2019 | 4.026 | 4.095 | 3.947 | 4.026 | 6,490,778 | +0.01(+0.25%) |
Oct 17, 2019 | 4.065 | 4.139 | 4.016 | 4.016 | 3,832,102 | -0.06(-1.45%) |
Oct 16, 2019 | 4.055 | 4.105 | 4.035 | 4.075 | 3,581,370 | +0.02(+0.49%) |
Oct 15, 2019 | 4.045 | 4.169 | 4.031 | 4.055 | 5,864,767 | +0.01(+0.24%) |
Oct 14, 2019 | 3.996 | 4.065 | 3.947 | 4.045 | 8,700,114 | +0.03(+0.74%) |
Oct 11, 2019 | 3.937 | 4.055 | 3.907 | 4.016 | 13,979,265 | +0.16(+4.09%) |
Oct 10, 2019 | 3.799 | 3.927 | 3.779 | 3.858 | 7,879,991 | +0.05(+1.30%) |
Oct 09, 2019 | 3.779 | 3.818 | 3.700 | 3.809 | 6,871,249 | +0.10(+2.66%) |
Oct 08, 2019 | 3.631 | 3.769 | 3.611 | 3.710 | 4,709,148 | +0.06(+1.62%) |
Oct 07, 2019 | 3.690 | 3.717 | 3.641 | 3.651 | 3,021,442 | -0.05(-1.33%) |
Oct 04, 2019 | 3.611 | 3.710 | 3.601 | 3.700 | 5,057,561 | +0.07(+1.90%) |
Oct 03, 2019 | 3.611 | 3.680 | 3.572 | 3.631 | 5,973,359 | -0.01(-0.27%) |
Oct 02, 2019 | 3.700 | 3.739 | 3.552 | 3.641 | 9,069,444 | -0.11(-2.89%) |
Oct 01, 2019 | 3.897 | 3.897 | 3.739 | 3.749 | 5,985,793 | -0.12(-3.06%) |
Sep 30, 2019 | 3.907 | 3.957 | 3.848 | 3.868 | 3,490,900 | -0.04(-1.01%) |
Sep 27, 2019 | 3.917 | 3.996 | 3.897 | 3.907 | 4,173,063 | -0.02(-0.50%) |
Sep 26, 2019 | 3.907 | 3.932 | 3.887 | 3.927 | 2,939,681 | -0.02(-0.50%) |
Sep 25, 2019 | 3.897 | 3.947 | 3.794 | 3.947 | 3,773,529 | +0.01(+0.25%) |
Sep 24, 2019 | 3.966 | 3.991 | 3.927 | 3.937 | 3,735,121 | -0.04(-0.99%) |
Sep 23, 2019 | 4.006 | 4.045 | 3.947 | 3.976 | 5,048,226 | -0.08(-1.95%) |
Sep 20, 2019 | 3.947 | 4.065 | 3.927 | 4.055 | 9,718,127 | +0.13(+3.27%) |
Sep 19, 2019 | 3.927 | 4.016 | 3.897 | 3.927 | 4,645,870 | +0.00(+0.00%) |
Sep 18, 2019 | 3.966 | 4.016 | 3.887 | 3.927 | 9,797,434 | -0.07(-1.73%) |
Sep 17, 2019 | 3.809 | 4.006 | 3.799 | 3.996 | 4,994,186 | +0.13(+3.32%) |
Sep 16, 2019 | 3.848 | 3.897 | 3.789 | 3.868 | 5,187,687 | -0.03(-0.76%) |
Sep 13, 2019 | 3.858 | 3.897 | 3.818 | 3.897 | 5,131,142 | +0.08(+2.07%) |
Sep 12, 2019 | 3.878 | 3.927 | 3.789 | 3.818 | 7,203,139 | -0.06(-1.53%) |
Sep 11, 2019 | 3.927 | 3.996 | 3.759 | 3.878 | 13,256,331 | -0.11(-2.72%) |
Sep 10, 2019 | 3.897 | 4.016 | 3.828 | 3.986 | 9,503,232 | +0.09(+2.28%) |
Sep 09, 2019 | 3.779 | 3.947 | 3.779 | 3.897 | 6,820,490 | +0.12(+3.13%) |
Sep 06, 2019 | 3.828 | 3.878 | 3.735 | 3.779 | 10,641,442 | -0.05(-1.29%) |
Sep 05, 2019 | 3.769 | 3.878 | 3.759 | 3.828 | 5,824,005 | +0.13(+3.47%) |
Sep 04, 2019 | 3.562 | 3.730 | 3.562 | 3.700 | 6,270,854 | +0.18(+5.04%) |