Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.600 | 3.640 | 3.560 | 3.580 | 189,600 | -0.07(-1.92%) |
Nov 27, 2019 | 3.710 | 3.720 | 3.620 | 3.650 | 307,500 | -0.10(-2.67%) |
Nov 26, 2019 | 3.790 | 3.790 | 3.680 | 3.750 | 283,654 | +0.07(+1.90%) |
Nov 25, 2019 | 3.950 | 3.980 | 3.680 | 3.680 | 1,173,312 | +0.00(+0.00%) |
Nov 22, 2019 | 3.720 | 3.740 | 3.660 | 3.680 | 179,300 | -0.02(-0.54%) |
Nov 21, 2019 | 3.620 | 3.750 | 3.570 | 3.700 | 190,555 | +0.08(+2.21%) |
Nov 20, 2019 | 3.700 | 3.700 | 3.563 | 3.620 | 242,014 | -0.10(-2.69%) |
Nov 19, 2019 | 3.870 | 3.890 | 3.680 | 3.720 | 299,798 | -0.14(-3.63%) |
Nov 18, 2019 | 3.870 | 3.880 | 3.830 | 3.860 | 184,866 | +0.03(+0.78%) |
Nov 15, 2019 | 3.850 | 3.870 | 3.790 | 3.830 | 197,400 | +0.02(+0.52%) |
Nov 14, 2019 | 3.880 | 3.890 | 3.810 | 3.810 | 186,383 | -0.08(-2.06%) |
Nov 13, 2019 | 3.910 | 3.958 | 3.870 | 3.890 | 164,746 | -0.04(-1.02%) |
Nov 12, 2019 | 4.010 | 4.050 | 3.900 | 3.930 | 165,613 | -0.05(-1.26%) |
Nov 11, 2019 | 4.100 | 4.100 | 3.960 | 3.980 | 139,745 | -0.14(-3.40%) |
Nov 08, 2019 | 4.100 | 4.180 | 4.060 | 4.120 | 255,900 | +0.04(+0.98%) |
Nov 07, 2019 | 4.150 | 4.180 | 4.030 | 4.080 | 337,932 | -0.01(-0.24%) |
Nov 06, 2019 | 4.110 | 4.210 | 4.020 | 4.090 | 423,748 | +0.09(+2.25%) |
Nov 05, 2019 | 4.090 | 4.110 | 3.970 | 4.000 | 295,823 | -0.11(-2.68%) |
Nov 04, 2019 | 3.960 | 4.120 | 3.930 | 4.110 | 548,222 | +0.19(+4.85%) |
Nov 01, 2019 | 3.980 | 3.990 | 3.880 | 3.920 | 106,100 | -0.04(-1.01%) |
Oct 31, 2019 | 3.960 | 3.990 | 3.890 | 3.960 | 100,170 | -0.03(-0.75%) |
Oct 30, 2019 | 3.980 | 4.000 | 3.860 | 3.990 | 162,370 | +0.01(+0.25%) |
Oct 29, 2019 | 3.860 | 3.980 | 3.820 | 3.980 | 250,005 | +0.07(+1.79%) |
Oct 28, 2019 | 3.980 | 3.990 | 3.860 | 3.910 | 293,708 | +0.00(+0.00%) |
Oct 25, 2019 | 3.950 | 4.060 | 3.910 | 3.910 | 306,300 | -0.06(-1.51%) |
Oct 24, 2019 | 3.980 | 3.990 | 3.910 | 3.970 | 133,147 | +0.05(+1.28%) |
Oct 23, 2019 | 3.990 | 4.000 | 3.920 | 3.920 | 154,224 | -0.08(-2.00%) |
Oct 22, 2019 | 4.100 | 4.100 | 3.970 | 4.000 | 119,770 | -0.04(-0.99%) |
Oct 21, 2019 | 4.160 | 4.160 | 3.960 | 4.040 | 223,047 | -0.11(-2.65%) |
Oct 18, 2019 | 4.140 | 4.180 | 4.040 | 4.150 | 131,800 | -0.05(-1.19%) |
Oct 17, 2019 | 4.240 | 4.290 | 4.120 | 4.200 | 324,013 | -0.07(-1.64%) |
Oct 16, 2019 | 4.000 | 4.440 | 3.800 | 4.270 | 1,198,013 | +0.21(+5.17%) |
Oct 15, 2019 | 4.090 | 4.130 | 4.010 | 4.060 | 299,304 | -0.08(-1.93%) |
Oct 14, 2019 | 4.190 | 4.190 | 4.100 | 4.140 | 139,995 | -0.01(-0.24%) |
Oct 11, 2019 | 4.180 | 4.200 | 4.120 | 4.150 | 158,600 | +0.09(+2.22%) |
Oct 10, 2019 | 4.220 | 4.220 | 4.060 | 4.060 | 121,009 | -0.09(-2.17%) |
Oct 09, 2019 | 4.110 | 4.220 | 4.110 | 4.150 | 171,486 | +0.10(+2.47%) |
Oct 08, 2019 | 4.010 | 4.095 | 3.980 | 4.050 | 149,260 | -0.03(-0.74%) |
Oct 07, 2019 | 4.160 | 4.160 | 4.020 | 4.080 | 54,629 | -0.03(-0.73%) |
Oct 04, 2019 | 4.180 | 4.220 | 4.080 | 4.110 | 107,900 | -0.07(-1.67%) |
Oct 03, 2019 | 4.000 | 4.210 | 3.825 | 4.180 | 338,011 | +0.20(+5.03%) |
Oct 02, 2019 | 3.930 | 4.000 | 3.770 | 3.980 | 304,974 | +0.05(+1.27%) |
Oct 01, 2019 | 4.250 | 4.250 | 3.920 | 3.930 | 368,110 | -0.31(-7.31%) |
Sep 30, 2019 | 4.230 | 4.380 | 4.230 | 4.240 | 155,267 | +0.02(+0.47%) |
Sep 27, 2019 | 4.440 | 4.440 | 4.200 | 4.220 | 307,100 | -0.10(-2.31%) |
Sep 26, 2019 | 4.520 | 4.530 | 4.300 | 4.320 | 199,462 | -0.17(-3.79%) |
Sep 25, 2019 | 4.500 | 4.640 | 4.438 | 4.490 | 205,665 | -0.01(-0.22%) |
Sep 24, 2019 | 4.770 | 4.770 | 4.500 | 4.500 | 280,435 | -0.22(-4.66%) |
Sep 23, 2019 | 4.620 | 4.770 | 4.600 | 4.720 | 115,476 | +0.05(+1.07%) |
Sep 20, 2019 | 4.850 | 4.850 | 4.630 | 4.670 | 185,200 | -0.09(-1.89%) |
Sep 19, 2019 | 4.770 | 4.860 | 4.710 | 4.760 | 136,186 | -0.01(-0.21%) |
Sep 18, 2019 | 4.920 | 4.940 | 4.740 | 4.770 | 219,581 | -0.17(-3.44%) |
Sep 17, 2019 | 4.940 | 4.940 | 4.830 | 4.940 | 245,760 | -0.04(-0.80%) |
Sep 16, 2019 | 4.740 | 4.980 | 4.660 | 4.980 | 496,915 | +0.28(+5.96%) |
Sep 13, 2019 | 4.560 | 4.760 | 4.550 | 4.700 | 234,400 | +0.14(+3.07%) |
Sep 12, 2019 | 4.790 | 4.790 | 4.560 | 4.560 | 239,948 | -0.19(-4.00%) |
Sep 11, 2019 | 4.600 | 4.790 | 4.540 | 4.750 | 324,807 | +0.24(+5.32%) |
Sep 10, 2019 | 4.390 | 4.580 | 4.390 | 4.510 | 115,756 | +0.09(+2.04%) |
Sep 09, 2019 | 4.610 | 4.630 | 4.400 | 4.420 | 256,474 | -0.19(-4.12%) |
Sep 06, 2019 | 4.600 | 4.690 | 4.530 | 4.610 | 211,900 | +0.01(+0.22%) |
Sep 05, 2019 | 4.720 | 4.770 | 4.540 | 4.600 | 364,142 | +0.00(+0.00%) |
Sep 04, 2019 | 4.470 | 4.660 | 4.330 | 4.600 | 386,162 | +0.25(+5.75%) |