Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.193 | 4.193 | 4.180 | 4.187 | 3,767 | -0.01(-0.16%) |
Nov 27, 2019 | 4.180 | 4.193 | 4.177 | 4.193 | 13,413 | +0.02(+0.42%) |
Nov 26, 2019 | 4.193 | 4.193 | 4.147 | 4.176 | 18,566 | -0.00(-0.08%) |
Nov 25, 2019 | 4.193 | 4.193 | 4.147 | 4.179 | 32,551 | +0.01(+0.29%) |
Nov 22, 2019 | 4.200 | 4.200 | 4.167 | 4.167 | 12,057 | +0.00(+0.00%) |
Nov 21, 2019 | 4.180 | 4.233 | 4.167 | 4.167 | 14,910 | -0.01(-0.32%) |
Nov 20, 2019 | 4.207 | 4.246 | 4.180 | 4.180 | 20,640 | -0.05(-1.25%) |
Nov 19, 2019 | 4.180 | 4.240 | 4.180 | 4.233 | 20,773 | -0.01(-0.16%) |
Nov 18, 2019 | 4.154 | 4.246 | 4.147 | 4.240 | 61,387 | +0.01(+0.16%) |
Nov 15, 2019 | 4.213 | 4.237 | 4.193 | 4.233 | 25,621 | +0.00(+0.05%) |
Nov 14, 2019 | 4.233 | 4.233 | 4.220 | 4.231 | 13,758 | -0.00(-0.04%) |
Nov 13, 2019 | 4.200 | 4.246 | 4.193 | 4.233 | 15,187 | +0.03(+0.78%) |
Nov 12, 2019 | 4.233 | 4.233 | 4.193 | 4.200 | 24,002 | -0.04(-0.94%) |
Nov 11, 2019 | 4.173 | 4.253 | 4.171 | 4.240 | 23,675 | +0.11(+2.57%) |
Nov 08, 2019 | 4.134 | 4.258 | 4.114 | 4.134 | 23,812 | -0.01(-0.32%) |
Nov 07, 2019 | 4.234 | 4.237 | 4.140 | 4.147 | 13,797 | -0.06(-1.42%) |
Nov 06, 2019 | 4.200 | 4.246 | 4.200 | 4.207 | 10,990 | -0.01(-0.32%) |
Nov 05, 2019 | 4.253 | 4.286 | 4.220 | 4.220 | 8,898 | -0.06(-1.39%) |
Nov 04, 2019 | 4.313 | 4.313 | 4.193 | 4.280 | 47,027 | -0.03(-0.77%) |
Nov 01, 2019 | 4.180 | 4.313 | 4.162 | 4.313 | 110,323 | +0.17(+4.17%) |
Oct 31, 2019 | 4.114 | 4.180 | 4.081 | 4.140 | 56,521 | +0.03(+0.65%) |
Oct 30, 2019 | 4.100 | 4.114 | 4.094 | 4.114 | 14,741 | +0.03(+0.81%) |
Oct 29, 2019 | 4.114 | 4.114 | 4.081 | 4.081 | 40,790 | -0.02(-0.49%) |
Oct 28, 2019 | 4.094 | 4.114 | 4.094 | 4.100 | 20,173 | +0.02(+0.49%) |
Oct 25, 2019 | 4.047 | 4.180 | 4.047 | 4.081 | 58,929 | -0.02(-0.49%) |
Oct 24, 2019 | 4.180 | 4.180 | 4.081 | 4.100 | 65,123 | -0.05(-1.12%) |
Oct 23, 2019 | 4.207 | 4.220 | 4.134 | 4.147 | 33,799 | -0.06(-1.42%) |
Oct 22, 2019 | 4.180 | 4.260 | 4.147 | 4.207 | 61,553 | +0.03(+0.63%) |
Oct 21, 2019 | 4.260 | 4.313 | 4.173 | 4.180 | 77,544 | -0.07(-1.56%) |
Oct 18, 2019 | 4.200 | 4.253 | 4.180 | 4.246 | 36,020 | +0.10(+2.40%) |
Oct 17, 2019 | 4.260 | 4.260 | 4.147 | 4.147 | 24,344 | -0.11(-2.65%) |
Oct 16, 2019 | 4.207 | 4.260 | 4.170 | 4.260 | 74,106 | +0.10(+2.39%) |
Oct 15, 2019 | 4.193 | 4.193 | 4.147 | 4.160 | 27,305 | +0.03(+0.64%) |
Oct 14, 2019 | 4.173 | 4.173 | 4.114 | 4.134 | 25,458 | -0.03(-0.80%) |
Oct 11, 2019 | 4.147 | 4.200 | 4.120 | 4.167 | 45,968 | +0.05(+1.13%) |
Oct 10, 2019 | 4.187 | 4.233 | 4.120 | 4.120 | 42,157 | -0.09(-2.20%) |
Oct 09, 2019 | 4.147 | 4.259 | 4.098 | 4.213 | 71,262 | +0.05(+1.11%) |
Oct 08, 2019 | 4.264 | 4.297 | 4.167 | 4.167 | 131,773 | -0.08(-1.84%) |
Oct 07, 2019 | 4.167 | 4.264 | 4.167 | 4.245 | 75,923 | +0.04(+0.84%) |
Oct 04, 2019 | 4.212 | 4.225 | 4.180 | 4.209 | 38,245 | -0.00(-0.07%) |
Oct 03, 2019 | 4.212 | 4.251 | 4.167 | 4.212 | 34,219 | +0.08(+1.89%) |
Oct 02, 2019 | 4.199 | 4.237 | 4.089 | 4.134 | 91,814 | +0.00(+0.00%) |
Oct 01, 2019 | 4.199 | 4.206 | 4.117 | 4.134 | 75,960 | -0.06(-1.40%) |
Sep 30, 2019 | 4.128 | 4.199 | 4.115 | 4.193 | 47,577 | +0.08(+1.90%) |
Sep 27, 2019 | 4.134 | 4.134 | 4.108 | 4.115 | 25,496 | +0.01(+0.32%) |
Sep 26, 2019 | 4.089 | 4.102 | 4.050 | 4.102 | 9,400 | +0.00(+0.00%) |
Sep 25, 2019 | 4.115 | 4.121 | 3.932 | 4.102 | 36,821 | +0.01(+0.32%) |
Sep 24, 2019 | 4.102 | 4.115 | 4.089 | 4.089 | 20,801 | +0.01(+0.16%) |
Sep 23, 2019 | 4.095 | 4.102 | 4.069 | 4.082 | 28,540 | -0.01(-0.32%) |
Sep 20, 2019 | 4.089 | 4.095 | 4.036 | 4.095 | 53,911 | +0.03(+0.80%) |
Sep 19, 2019 | 4.043 | 4.086 | 3.971 | 4.063 | 25,214 | -0.03(-0.64%) |
Sep 18, 2019 | 4.089 | 4.095 | 4.056 | 4.089 | 21,563 | +0.01(+0.16%) |
Sep 17, 2019 | 4.056 | 4.089 | 4.056 | 4.082 | 15,571 | +0.02(+0.48%) |
Sep 16, 2019 | 4.095 | 4.095 | 4.043 | 4.063 | 23,747 | -0.03(-0.64%) |
Sep 13, 2019 | 4.102 | 4.102 | 4.069 | 4.089 | 14,591 | +0.01(+0.32%) |
Sep 12, 2019 | 4.043 | 4.095 | 3.978 | 4.076 | 29,646 | +0.01(+0.16%) |
Sep 11, 2019 | 4.095 | 4.095 | 4.043 | 4.069 | 32,866 | +0.02(+0.40%) |
Sep 10, 2019 | 4.011 | 4.069 | 3.992 | 4.053 | 18,806 | +0.08(+2.05%) |
Sep 09, 2019 | 4.024 | 4.024 | 3.971 | 3.971 | 26,988 | -0.02(-0.49%) |
Sep 06, 2019 | 3.998 | 4.004 | 3.971 | 3.991 | 4,915 | +0.02(+0.49%) |
Sep 05, 2019 | 3.939 | 4.004 | 3.939 | 3.971 | 26,880 | +0.03(+0.65%) |
Sep 04, 2019 | 3.971 | 3.971 | 3.926 | 3.946 | 24,902 | -0.03(-0.64%) |