Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.650 | 3.740 | 3.590 | 3.700 | 7,800 | +0.07(+1.93%) |
Nov 27, 2019 | 3.900 | 4.070 | 3.600 | 3.630 | 26,500 | -0.29(-7.40%) |
Nov 26, 2019 | 3.590 | 3.980 | 3.572 | 3.920 | 12,015 | +0.30(+8.29%) |
Nov 25, 2019 | 3.820 | 4.120 | 3.570 | 3.620 | 51,267 | -0.20(-5.24%) |
Nov 22, 2019 | 3.740 | 3.860 | 3.670 | 3.820 | 21,700 | -0.07(-1.80%) |
Nov 21, 2019 | 4.100 | 4.100 | 3.880 | 3.890 | 19,586 | -0.18(-4.42%) |
Nov 20, 2019 | 4.240 | 4.300 | 4.070 | 4.070 | 30,853 | -0.16(-3.78%) |
Nov 19, 2019 | 4.340 | 4.350 | 4.070 | 4.230 | 24,087 | -0.03(-0.70%) |
Nov 18, 2019 | 4.340 | 4.397 | 4.050 | 4.260 | 27,585 | -0.11(-2.52%) |
Nov 15, 2019 | 4.460 | 4.670 | 4.270 | 4.370 | 49,800 | -0.04(-0.91%) |
Nov 14, 2019 | 4.910 | 4.910 | 4.390 | 4.410 | 49,797 | -0.45(-9.26%) |
Nov 13, 2019 | 5.000 | 5.100 | 4.740 | 4.860 | 69,855 | -0.43(-8.13%) |
Nov 12, 2019 | 5.020 | 5.550 | 5.020 | 5.290 | 147,858 | +0.37(+7.52%) |
Nov 11, 2019 | 4.020 | 5.350 | 4.000 | 4.920 | 143,015 | +0.74(+17.70%) |
Nov 08, 2019 | 3.200 | 4.540 | 3.040 | 4.180 | 148,700 | +0.99(+31.03%) |
Nov 07, 2019 | 3.260 | 3.320 | 3.170 | 3.190 | 9,701 | -0.06(-1.85%) |
Nov 06, 2019 | 3.160 | 3.270 | 3.160 | 3.250 | 8,131 | +0.06(+1.88%) |
Nov 05, 2019 | 3.420 | 3.450 | 3.170 | 3.190 | 20,397 | -0.19(-5.62%) |
Nov 04, 2019 | 3.230 | 3.420 | 3.230 | 3.380 | 28,128 | +0.15(+4.64%) |
Nov 01, 2019 | 3.010 | 3.250 | 2.990 | 3.230 | 33,100 | +0.26(+8.75%) |
Oct 31, 2019 | 3.040 | 3.060 | 2.920 | 2.970 | 27,324 | -0.05(-1.66%) |
Oct 30, 2019 | 3.240 | 3.240 | 2.980 | 3.020 | 23,445 | -0.22(-6.79%) |
Oct 29, 2019 | 3.320 | 3.320 | 3.230 | 3.240 | 30,918 | -0.11(-3.28%) |
Oct 28, 2019 | 3.160 | 3.360 | 3.158 | 3.350 | 25,610 | +0.22(+7.03%) |
Oct 25, 2019 | 3.110 | 3.140 | 3.070 | 3.130 | 43,300 | +0.02(+0.64%) |
Oct 24, 2019 | 3.200 | 3.320 | 3.100 | 3.110 | 25,675 | -0.10(-3.12%) |
Oct 23, 2019 | 3.120 | 3.309 | 3.090 | 3.210 | 75,125 | +0.07(+2.23%) |
Oct 22, 2019 | 3.200 | 3.270 | 3.030 | 3.140 | 55,406 | -0.08(-2.48%) |
Oct 21, 2019 | 3.080 | 3.354 | 3.060 | 3.220 | 42,106 | +0.19(+6.27%) |
Oct 18, 2019 | 2.810 | 3.060 | 2.725 | 3.030 | 127,800 | +0.19(+6.69%) |
Oct 17, 2019 | 3.040 | 3.105 | 2.820 | 2.840 | 46,762 | -0.20(-6.58%) |
Oct 16, 2019 | 3.010 | 3.100 | 3.010 | 3.040 | 27,423 | +0.01(+0.33%) |
Oct 15, 2019 | 3.200 | 3.200 | 3.000 | 3.030 | 30,748 | -0.15(-4.72%) |
Oct 14, 2019 | 3.270 | 3.350 | 3.170 | 3.180 | 15,142 | -0.07(-2.15%) |
Oct 11, 2019 | 3.210 | 3.290 | 3.210 | 3.250 | 108,900 | +0.12(+3.83%) |
Oct 10, 2019 | 3.140 | 3.270 | 3.130 | 3.130 | 23,513 | +0.01(+0.32%) |
Oct 09, 2019 | 3.150 | 3.280 | 3.100 | 3.120 | 22,032 | +0.02(+0.65%) |
Oct 08, 2019 | 3.340 | 3.490 | 3.080 | 3.100 | 50,120 | -0.22(-6.63%) |
Oct 07, 2019 | 3.340 | 3.420 | 3.320 | 3.320 | 71,892 | -0.04(-1.19%) |
Oct 04, 2019 | 3.680 | 3.790 | 3.340 | 3.360 | 60,100 | -0.34(-9.19%) |
Oct 03, 2019 | 3.860 | 3.870 | 3.660 | 3.700 | 40,556 | -0.17(-4.39%) |
Oct 02, 2019 | 3.980 | 4.084 | 3.745 | 3.870 | 41,112 | -0.13(-3.25%) |
Oct 01, 2019 | 4.210 | 4.270 | 4.000 | 4.000 | 37,568 | -0.20(-4.76%) |
Sep 30, 2019 | 4.300 | 4.350 | 4.200 | 4.200 | 22,665 | -0.11(-2.55%) |
Sep 27, 2019 | 4.250 | 4.430 | 4.250 | 4.310 | 19,700 | +0.11(+2.62%) |
Sep 26, 2019 | 4.350 | 4.450 | 4.200 | 4.200 | 53,379 | -0.17(-3.89%) |
Sep 25, 2019 | 4.300 | 4.410 | 4.228 | 4.370 | 26,786 | +0.10(+2.34%) |
Sep 24, 2019 | 4.280 | 4.310 | 4.026 | 4.270 | 75,320 | -0.02(-0.47%) |
Sep 23, 2019 | 4.080 | 4.370 | 4.010 | 4.290 | 30,782 | +0.17(+4.13%) |
Sep 20, 2019 | 4.200 | 4.200 | 4.000 | 4.120 | 78,000 | -0.09(-2.14%) |
Sep 19, 2019 | 4.280 | 4.280 | 4.120 | 4.210 | 37,107 | -0.03(-0.71%) |
Sep 18, 2019 | 4.480 | 4.560 | 4.210 | 4.240 | 26,736 | -0.20(-4.50%) |
Sep 17, 2019 | 4.360 | 4.480 | 4.290 | 4.440 | 19,465 | +0.05(+1.14%) |
Sep 16, 2019 | 4.680 | 4.700 | 4.300 | 4.390 | 54,079 | -0.30(-6.40%) |
Sep 13, 2019 | 4.690 | 4.770 | 4.640 | 4.690 | 53,500 | +0.03(+0.64%) |
Sep 12, 2019 | 4.530 | 4.710 | 4.372 | 4.660 | 43,800 | +0.13(+2.87%) |
Sep 11, 2019 | 4.470 | 4.570 | 4.350 | 4.530 | 20,415 | +0.11(+2.49%) |
Sep 10, 2019 | 4.500 | 4.570 | 4.370 | 4.420 | 26,452 | -0.07(-1.56%) |
Sep 09, 2019 | 4.460 | 4.500 | 4.320 | 4.490 | 16,397 | +0.03(+0.67%) |
Sep 06, 2019 | 4.400 | 4.550 | 4.263 | 4.460 | 28,300 | +0.10(+2.29%) |
Sep 05, 2019 | 4.020 | 4.380 | 4.000 | 4.360 | 31,025 | +0.36(+9.00%) |
Sep 04, 2019 | 3.950 | 4.010 | 3.930 | 4.000 | 28,519 | +0.06(+1.52%) |