Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 3.736 | 3.736 | 3.736 | 0 | -0.03(-0.85%) | |
Nov 26, 2019 | 3.768 | 3.768 | 3.768 | 3.768 | 179 | +0.05(+1.29%) |
Nov 25, 2019 | 3.723 | 3.723 | 3.714 | 3.720 | 6,440 | +0.14(+3.85%) |
Nov 22, 2019 | 3.550 | 3.582 | 3.550 | 3.582 | 12,600 | +0.08(+2.35%) |
Nov 21, 2019 | 3.410 | 3.560 | 3.410 | 3.500 | 13,374 | +0.01(+0.29%) |
Nov 20, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 2,277 | +0.00(+0.00%) |
Nov 19, 2019 | 3.600 | 3.600 | 3.490 | 3.490 | 34,344 | -0.10(-2.79%) |
Nov 18, 2019 | 3.590 | 3.590 | 3.590 | 20 | +0.00(+0.00%) | |
Nov 15, 2019 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | -0.10(-2.60%) |
Nov 12, 2019 | 3.686 | 3.686 | 3.686 | 0 | -0.07(-1.97%) | |
Nov 11, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 300 | +0.03(+0.67%) |
Nov 08, 2019 | 3.750 | 3.750 | 3.735 | 3.735 | 5,000 | -0.12(-3.24%) |
Nov 07, 2019 | 3.980 | 3.980 | 3.860 | 3.860 | 3,300 | -0.40(-9.35%) |
Nov 06, 2019 | 4.258 | 4.258 | 4.258 | 5 | +0.00(+0.00%) | |
Nov 05, 2019 | 4.258 | 4.258 | 4.251 | 4.258 | 1,000 | +0.03(+0.74%) |
Nov 04, 2019 | 4.240 | 4.250 | 4.227 | 4.227 | 17,203 | +0.07(+1.61%) |
Nov 01, 2019 | 4.134 | 4.160 | 4.134 | 4.160 | 1,700 | -0.09(-2.12%) |
Oct 29, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.03(+0.71%) | |
Oct 28, 2019 | 4.220 | 4.220 | 4.220 | 4.220 | 824 | -0.01(-0.24%) |
Oct 24, 2019 | 4.230 | 4.230 | 4.230 | 0 | +0.02(+0.57%) | |
Oct 23, 2019 | 4.206 | 4.206 | 4.206 | 4.206 | 491 | -0.03(-0.77%) |
Oct 22, 2019 | 4.239 | 4.239 | 4.239 | 4.239 | 572 | +0.04(+0.92%) |
Oct 21, 2019 | 4.202 | 4.202 | 4.200 | 4.200 | 1,791 | +0.11(+2.69%) |
Oct 18, 2019 | 4.090 | 4.090 | 4.090 | 4.090 | 500 | -0.13(-3.03%) |
Oct 17, 2019 | 4.218 | 4.218 | 4.218 | 5 | +0.00(+0.00%) | |
Oct 16, 2019 | 4.085 | 4.218 | 4.063 | 4.218 | 1,152 | +0.12(+2.87%) |
Oct 15, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 246 | +0.03(+0.80%) |
Oct 14, 2019 | 4.067 | 4.067 | 4.067 | 75 | +0.00(+0.00%) | |
Oct 11, 2019 | 4.061 | 4.067 | 4.061 | 4.067 | 600 | +0.24(+6.29%) |
Oct 08, 2019 | 3.827 | 3.827 | 3.827 | 0 | -0.00(-0.08%) | |
Oct 07, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 800 | +0.02(+0.39%) |
Oct 04, 2019 | 3.830 | 3.830 | 3.800 | 3.815 | 1,200 | +0.13(+3.49%) |
Oct 02, 2019 | 3.687 | 3.687 | 3.687 | 0 | -0.14(-3.75%) | |
Oct 01, 2019 | 3.930 | 3.930 | 3.830 | 3.830 | 830 | -0.10(-2.54%) |
Sep 30, 2019 | 3.800 | 3.930 | 3.800 | 3.930 | 13,983 | +0.03(+0.77%) |
Sep 27, 2019 | 3.908 | 3.908 | 3.900 | 3.900 | 2,300 | -0.01(-0.35%) |
Sep 26, 2019 | 3.830 | 3.914 | 3.830 | 3.914 | 504 | +0.02(+0.61%) |
Sep 25, 2019 | 3.890 | 3.890 | 3.890 | 3.890 | 250 | -0.05(-1.35%) |
Sep 24, 2019 | 3.953 | 3.953 | 3.943 | 3.943 | 625 | +0.04(+1.11%) |
Sep 23, 2019 | 3.938 | 3.938 | 3.900 | 3.900 | 10,902 | -0.10(-2.50%) |
Sep 20, 2019 | 4.006 | 4.006 | 3.978 | 4.000 | 17,000 | +0.01(+0.25%) |
Sep 19, 2019 | 3.960 | 3.990 | 3.830 | 3.990 | 1,300 | +0.05(+1.32%) |
Sep 18, 2019 | 4.069 | 4.069 | 3.938 | 3.938 | 40,100 | -0.10(-2.52%) |
Sep 17, 2019 | 3.950 | 4.046 | 3.950 | 4.040 | 18,822 | -0.00(-0.12%) |
Sep 16, 2019 | 4.050 | 4.080 | 4.045 | 4.045 | 34,427 | +0.03(+0.81%) |
Sep 13, 2019 | 4.053 | 4.058 | 4.010 | 4.012 | 53,600 | +0.01(+0.31%) |
Sep 12, 2019 | 3.965 | 4.005 | 3.965 | 4.000 | 3,784 | +0.01(+0.25%) |
Sep 11, 2019 | 3.970 | 3.990 | 3.931 | 3.990 | 33,600 | +0.07(+1.73%) |
Sep 10, 2019 | 3.906 | 3.922 | 3.890 | 3.922 | 12,250 | +0.01(+0.31%) |
Sep 09, 2019 | 3.910 | 3.970 | 3.872 | 3.910 | 23,785 | +0.01(+0.37%) |
Sep 06, 2019 | 3.873 | 3.903 | 3.870 | 3.896 | 16,100 | +0.04(+1.07%) |
Sep 05, 2019 | 3.890 | 3.890 | 3.855 | 3.855 | 19,371 | +0.05(+1.44%) |
Sep 04, 2019 | 3.800 | 3.800 | 3.790 | 3.800 | 13,436 | +0.03(+0.80%) |