Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.010 | 3.073 | 3.000 | 3.040 | 6,800 | +0.00(+0.00%) |
Nov 27, 2019 | 3.100 | 3.164 | 3.040 | 3.040 | 16,500 | -0.14(-4.40%) |
Nov 26, 2019 | 3.310 | 3.380 | 3.170 | 3.180 | 4,625 | -0.05(-1.55%) |
Nov 25, 2019 | 3.430 | 3.430 | 3.120 | 3.230 | 11,831 | -0.10(-3.00%) |
Nov 22, 2019 | 3.020 | 3.380 | 3.020 | 3.330 | 38,400 | +0.24(+7.77%) |
Nov 21, 2019 | 3.150 | 3.235 | 3.000 | 3.090 | 17,953 | -0.14(-4.33%) |
Nov 20, 2019 | 3.380 | 3.380 | 3.195 | 3.230 | 12,320 | -0.21(-6.10%) |
Nov 19, 2019 | 3.510 | 3.530 | 3.420 | 3.440 | 5,298 | -0.07(-1.99%) |
Nov 18, 2019 | 3.600 | 3.700 | 3.510 | 3.510 | 9,731 | -0.09(-2.50%) |
Nov 15, 2019 | 3.720 | 3.750 | 3.600 | 3.600 | 14,700 | -0.10(-2.70%) |
Nov 14, 2019 | 3.840 | 3.900 | 3.700 | 3.700 | 19,739 | -0.12(-3.10%) |
Nov 13, 2019 | 3.750 | 3.849 | 3.740 | 3.818 | 17,356 | +0.07(+1.83%) |
Nov 12, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 533 | -0.01(-0.26%) |
Nov 11, 2019 | 3.750 | 3.770 | 3.750 | 3.760 | 1,822 | -0.04(-1.07%) |
Nov 08, 2019 | 3.830 | 3.830 | 3.710 | 3.800 | 10,300 | -0.01(-0.26%) |
Nov 07, 2019 | 3.770 | 3.909 | 3.770 | 3.810 | 6,614 | +0.03(+0.79%) |
Nov 06, 2019 | 3.820 | 3.880 | 3.730 | 3.780 | 6,599 | -0.06(-1.56%) |
Nov 05, 2019 | 3.780 | 3.850 | 3.670 | 3.840 | 12,909 | +0.10(+2.67%) |
Nov 04, 2019 | 3.770 | 3.770 | 3.680 | 3.740 | 9,314 | +0.04(+1.08%) |
Nov 01, 2019 | 3.740 | 3.800 | 3.700 | 3.700 | 6,000 | -0.02(-0.53%) |
Oct 31, 2019 | 3.840 | 3.840 | 3.710 | 3.720 | 5,473 | -0.06(-1.65%) |
Oct 30, 2019 | 3.880 | 3.890 | 3.760 | 3.783 | 5,685 | -0.08(-1.98%) |
Oct 29, 2019 | 3.900 | 3.943 | 3.750 | 3.859 | 3,967 | -0.04(-1.06%) |
Oct 28, 2019 | 4.060 | 4.205 | 3.900 | 3.901 | 41,344 | -0.18(-4.40%) |
Oct 25, 2019 | 4.100 | 4.107 | 4.036 | 4.080 | 3,500 | -0.02(-0.49%) |
Oct 24, 2019 | 4.230 | 4.230 | 4.075 | 4.100 | 2,636 | -0.06(-1.44%) |
Oct 23, 2019 | 4.250 | 4.271 | 4.130 | 4.160 | 7,349 | -0.09(-2.12%) |
Oct 22, 2019 | 4.270 | 4.277 | 4.192 | 4.250 | 6,232 | -0.08(-1.85%) |
Oct 21, 2019 | 4.330 | 4.372 | 4.300 | 4.330 | 4,604 | +0.00(+0.00%) |
Oct 18, 2019 | 4.400 | 4.400 | 4.270 | 4.330 | 4,200 | -0.09(-2.04%) |
Oct 17, 2019 | 4.540 | 4.540 | 4.420 | 4.420 | 5,322 | -0.03(-0.67%) |
Oct 16, 2019 | 4.480 | 4.520 | 4.450 | 4.450 | 7,611 | -0.03(-0.67%) |
Oct 15, 2019 | 4.580 | 4.580 | 4.420 | 4.480 | 17,733 | -0.20(-4.36%) |
Oct 14, 2019 | 4.540 | 4.684 | 4.420 | 4.684 | 1,389 | +0.18(+4.09%) |
Oct 11, 2019 | 4.420 | 4.510 | 4.400 | 4.500 | 3,600 | +0.08(+1.81%) |
Oct 10, 2019 | 4.470 | 4.554 | 4.150 | 4.420 | 12,777 | -0.09(-2.00%) |
Oct 09, 2019 | 4.510 | 4.550 | 4.500 | 4.510 | 6,795 | +0.00(+0.00%) |
Oct 08, 2019 | 4.520 | 4.531 | 4.500 | 4.510 | 8,040 | -0.07(-1.53%) |
Oct 07, 2019 | 4.630 | 4.662 | 4.560 | 4.580 | 4,670 | -0.03(-0.54%) |
Oct 04, 2019 | 4.520 | 4.650 | 4.520 | 4.605 | 3,600 | +0.09(+1.88%) |
Oct 03, 2019 | 4.680 | 4.695 | 4.500 | 4.520 | 6,389 | -0.12(-2.69%) |
Oct 02, 2019 | 4.640 | 4.645 | 4.620 | 4.645 | 3,412 | -0.02(-0.51%) |
Oct 01, 2019 | 4.670 | 4.720 | 4.610 | 4.669 | 14,927 | -0.03(-0.66%) |
Sep 30, 2019 | 4.700 | 4.700 | 4.670 | 4.700 | 5,942 | -0.02(-0.42%) |
Sep 27, 2019 | 4.814 | 4.814 | 4.720 | 4.720 | 4,800 | +0.02(+0.43%) |
Sep 26, 2019 | 4.700 | 4.850 | 4.700 | 4.700 | 695 | -0.06(-1.26%) |
Sep 25, 2019 | 4.730 | 4.760 | 4.710 | 4.760 | 679 | +0.06(+1.28%) |
Sep 24, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 1,898 | +0.00(+0.00%) |
Sep 23, 2019 | 4.780 | 4.780 | 4.700 | 4.700 | 3,621 | +0.00(+0.00%) |
Sep 20, 2019 | 4.650 | 4.850 | 4.650 | 4.700 | 18,600 | +0.04(+0.86%) |
Sep 19, 2019 | 4.970 | 4.970 | 4.640 | 4.660 | 19,775 | -0.38(-7.54%) |
Sep 18, 2019 | 5.000 | 5.040 | 4.934 | 5.040 | 1,138 | +0.00(+0.00%) |
Sep 17, 2019 | 5.090 | 5.090 | 4.960 | 5.040 | 2,506 | -0.03(-0.65%) |
Sep 16, 2019 | 4.910 | 5.073 | 4.910 | 5.073 | 590 | +0.16(+3.32%) |
Sep 13, 2019 | 5.290 | 5.290 | 4.830 | 4.910 | 10,200 | -0.31(-5.94%) |
Sep 12, 2019 | 5.120 | 5.300 | 5.120 | 5.220 | 5,072 | +0.09(+1.75%) |
Sep 11, 2019 | 5.110 | 5.268 | 5.110 | 5.130 | 7,321 | +0.02(+0.39%) |
Sep 10, 2019 | 4.870 | 5.166 | 4.870 | 5.110 | 33,223 | +0.20(+4.07%) |
Sep 09, 2019 | 4.870 | 4.910 | 4.870 | 4.910 | 1,582 | +0.01(+0.20%) |
Sep 06, 2019 | 4.950 | 4.950 | 4.806 | 4.900 | 10,200 | -0.08(-1.51%) |
Sep 05, 2019 | 4.700 | 4.985 | 4.700 | 4.975 | 6,412 | +0.28(+5.85%) |
Sep 04, 2019 | 4.800 | 4.800 | 4.420 | 4.700 | 9,255 | -0.07(-1.47%) |