Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2019 | 4.010 | 4.010 | 4.010 | 0 | +0.11(+2.82%) | |
Nov 27, 2019 | 3.890 | 3.910 | 3.890 | 3.900 | 1,639 | +0.05(+1.30%) |
Nov 26, 2019 | 3.920 | 3.920 | 3.850 | 3.850 | 708 | -0.12(-3.02%) |
Nov 25, 2019 | 3.850 | 4.060 | 3.820 | 3.970 | 1,408 | +0.11(+2.85%) |
Nov 22, 2019 | 3.840 | 3.860 | 3.830 | 3.860 | 1,300 | +0.06(+1.58%) |
Nov 21, 2019 | 3.800 | 3.830 | 3.790 | 3.800 | 704 | -0.04(-1.04%) |
Nov 20, 2019 | 3.860 | 3.860 | 3.820 | 3.840 | 1,200 | -0.02(-0.52%) |
Nov 19, 2019 | 3.800 | 3.860 | 3.800 | 3.860 | 687 | +0.01(+0.26%) |
Nov 18, 2019 | 3.970 | 4.200 | 3.850 | 3.850 | 3,000 | -0.11(-2.78%) |
Nov 15, 2019 | 4.000 | 4.250 | 3.900 | 3.960 | 7,183 | +0.09(+2.33%) |
Nov 14, 2019 | 4.010 | 4.050 | 3.850 | 3.870 | 8,910 | -0.13(-3.25%) |
Nov 13, 2019 | 4.130 | 4.140 | 4.000 | 4.000 | 2,959 | -0.09(-2.20%) |
Nov 12, 2019 | 4.150 | 4.190 | 4.030 | 4.090 | 3,300 | -0.02(-0.49%) |
Nov 11, 2019 | 4.500 | 4.500 | 4.000 | 4.110 | 6,132 | -0.28(-6.38%) |
Nov 08, 2019 | 4.750 | 4.760 | 4.350 | 4.390 | 15,047 | -0.63(-12.55%) |
Nov 07, 2019 | 4.950 | 5.060 | 4.850 | 5.020 | 4,700 | +0.17(+3.51%) |
Nov 06, 2019 | 4.990 | 4.990 | 4.820 | 4.850 | 2,939 | -0.03(-0.61%) |
Nov 05, 2019 | 4.950 | 4.950 | 4.860 | 4.880 | 2,278 | -0.12(-2.40%) |
Nov 04, 2019 | 4.950 | 5.000 | 4.950 | 5.000 | 2,954 | +0.10(+2.04%) |
Nov 01, 2019 | 4.950 | 4.950 | 4.900 | 4.900 | 4,729 | -0.05(-1.01%) |
Oct 31, 2019 | 5.010 | 5.110 | 4.940 | 4.950 | 5,100 | -0.12(-2.37%) |
Oct 30, 2019 | 5.120 | 5.120 | 5.020 | 5.070 | 1,205 | +0.02(+0.40%) |
Oct 29, 2019 | 5.150 | 5.190 | 5.030 | 5.050 | 2,721 | -0.12(-2.32%) |
Oct 28, 2019 | 5.070 | 5.330 | 5.040 | 5.170 | 5,450 | +0.13(+2.58%) |
Oct 25, 2019 | 4.970 | 5.200 | 4.970 | 5.040 | 1,340 | +0.06(+1.20%) |
Oct 24, 2019 | 5.020 | 5.040 | 4.810 | 4.980 | 5,386 | +0.31(+6.64%) |
Oct 23, 2019 | 4.760 | 4.760 | 4.670 | 4.670 | 1,750 | -0.09(-1.89%) |
Oct 22, 2019 | 4.870 | 4.910 | 4.760 | 4.760 | 4,990 | -0.06(-1.24%) |
Oct 21, 2019 | 4.780 | 4.890 | 4.740 | 4.820 | 2,917 | +0.07(+1.47%) |
Oct 18, 2019 | 4.750 | 4.800 | 4.540 | 4.750 | 5,256 | +0.00(+0.00%) |
Oct 17, 2019 | 4.720 | 4.840 | 4.720 | 4.750 | 4,343 | -0.04(-0.84%) |
Oct 16, 2019 | 4.660 | 4.800 | 4.550 | 4.790 | 3,154 | +0.15(+3.23%) |
Oct 15, 2019 | 4.420 | 5.230 | 4.420 | 4.640 | 13,657 | +0.42(+9.95%) |
Oct 11, 2019 | 4.220 | 4.220 | 4.220 | 0 | -0.03(-0.71%) | |
Oct 10, 2019 | 4.690 | 4.690 | 4.240 | 4.250 | 8,259 | -0.29(-6.39%) |
Oct 09, 2019 | 4.720 | 4.720 | 4.480 | 4.540 | 6,898 | -0.20(-4.22%) |
Oct 08, 2019 | 4.770 | 4.830 | 4.590 | 4.740 | 10,000 | -0.05(-1.04%) |
Oct 07, 2019 | 4.930 | 4.930 | 4.520 | 4.790 | 7,000 | -0.03(-0.62%) |
Oct 04, 2019 | 4.670 | 4.830 | 4.660 | 4.820 | 7,547 | +0.12(+2.55%) |
Oct 03, 2019 | 4.720 | 4.730 | 4.580 | 4.700 | 14,250 | -0.04(-0.84%) |
Oct 02, 2019 | 4.910 | 4.910 | 4.670 | 4.740 | 13,866 | -0.18(-3.66%) |
Oct 01, 2019 | 5.020 | 5.030 | 4.890 | 4.920 | 10,420 | -0.10(-1.99%) |
Sep 30, 2019 | 5.150 | 5.400 | 4.900 | 5.020 | 21,877 | -0.13(-2.52%) |
Sep 27, 2019 | 4.680 | 5.610 | 4.680 | 5.150 | 30,585 | +0.28(+5.75%) |
Sep 26, 2019 | 4.930 | 4.930 | 4.730 | 4.870 | 7,680 | -0.09(-1.81%) |
Sep 25, 2019 | 4.770 | 5.000 | 4.630 | 4.960 | 18,613 | +0.21(+4.42%) |
Sep 24, 2019 | 5.080 | 5.190 | 4.640 | 4.750 | 28,573 | -0.42(-8.12%) |
Sep 23, 2019 | 5.270 | 5.270 | 5.110 | 5.170 | 6,616 | -0.11(-2.08%) |
Sep 20, 2019 | 5.490 | 5.510 | 5.240 | 5.280 | 11,033 | -0.20(-3.65%) |
Sep 19, 2019 | 5.420 | 5.530 | 5.380 | 5.480 | 10,420 | +0.08(+1.48%) |
Sep 18, 2019 | 5.410 | 5.500 | 5.390 | 5.400 | 16,783 | -0.01(-0.18%) |
Sep 17, 2019 | 5.540 | 5.540 | 5.320 | 5.410 | 13,702 | +0.05(+0.93%) |
Sep 16, 2019 | 5.410 | 5.410 | 5.240 | 5.360 | 14,052 | +0.11(+2.10%) |
Sep 13, 2019 | 5.430 | 5.430 | 5.070 | 5.250 | 27,775 | -0.01(-0.19%) |
Sep 12, 2019 | 5.150 | 5.370 | 4.940 | 5.260 | 46,434 | +0.32(+6.48%) |
Sep 11, 2019 | 4.470 | 5.490 | 4.300 | 4.940 | 50,075 | +0.65(+15.15%) |
Sep 10, 2019 | 3.950 | 4.400 | 3.910 | 4.290 | 19,847 | +0.36(+9.16%) |
Sep 09, 2019 | 3.780 | 4.020 | 3.780 | 3.930 | 6,340 | +0.03(+0.77%) |
Sep 06, 2019 | 3.830 | 3.900 | 3.810 | 3.900 | 8,195 | +0.07(+1.83%) |
Sep 05, 2019 | 3.880 | 3.900 | 3.810 | 3.830 | 4,925 | -0.03(-0.78%) |
Sep 04, 2019 | 3.960 | 3.970 | 3.830 | 3.860 | 6,492 | +0.11(+2.93%) |