Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.180 | 4.353 | 4.180 | 4.340 | 68,200 | +0.16(+3.83%) |
Nov 27, 2019 | 4.200 | 4.220 | 4.150 | 4.180 | 63,400 | -0.01(-0.24%) |
Nov 26, 2019 | 4.200 | 4.260 | 4.160 | 4.190 | 65,583 | -0.01(-0.24%) |
Nov 25, 2019 | 4.210 | 4.270 | 4.120 | 4.200 | 133,125 | -0.04(-0.94%) |
Nov 22, 2019 | 4.300 | 4.300 | 4.200 | 4.240 | 57,200 | +0.04(+0.95%) |
Nov 21, 2019 | 4.320 | 4.370 | 4.200 | 4.200 | 88,697 | -0.16(-3.67%) |
Nov 20, 2019 | 4.200 | 4.430 | 4.200 | 4.360 | 123,903 | +0.16(+3.81%) |
Nov 19, 2019 | 4.200 | 4.270 | 4.200 | 4.200 | 31,295 | -0.04(-0.94%) |
Nov 18, 2019 | 4.140 | 4.270 | 4.130 | 4.240 | 107,566 | +0.06(+1.44%) |
Nov 15, 2019 | 4.240 | 4.280 | 4.110 | 4.180 | 130,300 | -0.09(-2.11%) |
Nov 14, 2019 | 4.240 | 4.350 | 4.220 | 4.270 | 89,577 | +0.02(+0.47%) |
Nov 13, 2019 | 4.240 | 4.358 | 4.220 | 4.250 | 61,789 | -0.03(-0.70%) |
Nov 12, 2019 | 4.350 | 4.390 | 4.270 | 4.280 | 84,798 | -0.06(-1.38%) |
Nov 11, 2019 | 4.410 | 4.411 | 4.300 | 4.340 | 52,548 | -0.10(-2.25%) |
Nov 08, 2019 | 4.450 | 4.460 | 4.320 | 4.440 | 86,700 | -0.01(-0.22%) |
Nov 07, 2019 | 4.550 | 4.550 | 4.320 | 4.450 | 79,286 | -0.09(-1.98%) |
Nov 06, 2019 | 4.550 | 4.550 | 4.220 | 4.540 | 176,048 | -0.05(-1.09%) |
Nov 05, 2019 | 4.240 | 4.610 | 4.230 | 4.590 | 152,146 | +0.35(+8.25%) |
Nov 04, 2019 | 4.410 | 4.410 | 4.100 | 4.240 | 334,481 | -0.20(-4.50%) |
Nov 01, 2019 | 4.520 | 4.550 | 4.420 | 4.440 | 107,400 | -0.11(-2.42%) |
Oct 31, 2019 | 4.570 | 4.600 | 4.520 | 4.550 | 49,231 | -0.03(-0.66%) |
Oct 30, 2019 | 4.640 | 4.660 | 4.580 | 4.580 | 46,556 | -0.05(-1.08%) |
Oct 29, 2019 | 4.590 | 4.670 | 4.585 | 4.630 | 53,765 | +0.02(+0.43%) |
Oct 28, 2019 | 4.600 | 4.690 | 4.570 | 4.610 | 56,300 | +0.01(+0.22%) |
Oct 25, 2019 | 4.660 | 4.670 | 4.600 | 4.600 | 43,700 | -0.02(-0.43%) |
Oct 24, 2019 | 4.650 | 4.700 | 4.600 | 4.620 | 60,710 | -0.05(-1.07%) |
Oct 23, 2019 | 4.700 | 4.780 | 4.600 | 4.670 | 89,021 | -0.06(-1.27%) |
Oct 22, 2019 | 4.710 | 4.741 | 4.614 | 4.730 | 152,987 | +0.10(+2.16%) |
Oct 21, 2019 | 4.690 | 4.699 | 4.580 | 4.630 | 67,748 | -0.02(-0.43%) |
Oct 18, 2019 | 4.670 | 4.690 | 4.620 | 4.650 | 142,900 | +0.01(+0.22%) |
Oct 17, 2019 | 4.610 | 4.720 | 4.600 | 4.640 | 64,095 | +0.04(+0.87%) |
Oct 16, 2019 | 4.610 | 4.610 | 4.540 | 4.600 | 41,707 | +0.02(+0.44%) |
Oct 15, 2019 | 4.640 | 4.730 | 4.580 | 4.580 | 84,020 | -0.07(-1.51%) |
Oct 14, 2019 | 4.660 | 4.694 | 4.500 | 4.650 | 149,083 | -0.02(-0.43%) |
Oct 11, 2019 | 4.790 | 4.790 | 4.625 | 4.670 | 72,900 | -0.08(-1.68%) |
Oct 10, 2019 | 4.750 | 4.790 | 4.660 | 4.750 | 76,324 | -0.08(-1.66%) |
Oct 09, 2019 | 4.870 | 4.900 | 4.750 | 4.830 | 136,105 | -0.02(-0.41%) |
Oct 08, 2019 | 4.830 | 4.890 | 4.790 | 4.850 | 367,884 | +0.04(+0.83%) |
Oct 07, 2019 | 4.760 | 4.850 | 4.718 | 4.810 | 93,377 | +0.07(+1.48%) |
Oct 04, 2019 | 4.790 | 4.790 | 4.680 | 4.740 | 20,400 | -0.01(-0.21%) |
Oct 03, 2019 | 4.750 | 4.750 | 4.630 | 4.750 | 57,490 | +0.07(+1.50%) |
Oct 02, 2019 | 4.740 | 4.760 | 4.680 | 4.680 | 67,840 | -0.06(-1.27%) |
Oct 01, 2019 | 4.710 | 4.770 | 4.700 | 4.740 | 48,332 | +0.02(+0.42%) |
Sep 30, 2019 | 4.750 | 4.770 | 4.660 | 4.720 | 50,182 | -0.01(-0.21%) |
Sep 27, 2019 | 4.680 | 4.780 | 4.680 | 4.730 | 33,900 | +0.02(+0.42%) |
Sep 26, 2019 | 4.670 | 4.750 | 4.610 | 4.710 | 83,945 | +0.03(+0.64%) |
Sep 25, 2019 | 4.700 | 4.740 | 4.670 | 4.680 | 26,068 | -0.05(-1.06%) |
Sep 24, 2019 | 4.800 | 4.800 | 4.684 | 4.730 | 49,845 | -0.02(-0.42%) |
Sep 23, 2019 | 4.750 | 4.765 | 4.680 | 4.750 | 52,022 | +0.03(+0.64%) |
Sep 20, 2019 | 4.700 | 4.730 | 4.660 | 4.720 | 26,900 | +0.05(+1.07%) |
Sep 19, 2019 | 4.700 | 4.795 | 4.670 | 4.670 | 53,674 | -0.04(-0.85%) |
Sep 18, 2019 | 4.730 | 4.750 | 4.660 | 4.710 | 124,115 | -0.02(-0.42%) |
Sep 17, 2019 | 4.740 | 4.830 | 4.670 | 4.730 | 154,254 | +0.02(+0.42%) |
Sep 16, 2019 | 4.680 | 4.760 | 4.580 | 4.710 | 104,104 | +0.05(+1.07%) |
Sep 13, 2019 | 4.680 | 4.700 | 4.580 | 4.660 | 79,200 | +0.01(+0.22%) |
Sep 12, 2019 | 4.660 | 4.730 | 4.650 | 4.650 | 51,131 | -0.05(-1.06%) |
Sep 11, 2019 | 4.770 | 4.770 | 4.610 | 4.700 | 176,056 | -0.05(-1.05%) |
Sep 10, 2019 | 4.690 | 4.800 | 4.690 | 4.750 | 235,389 | +0.10(+2.15%) |
Sep 09, 2019 | 4.580 | 4.680 | 4.510 | 4.650 | 212,535 | +0.10(+2.20%) |
Sep 06, 2019 | 4.630 | 4.720 | 4.540 | 4.550 | 200,800 | -0.10(-2.15%) |
Sep 05, 2019 | 4.820 | 4.840 | 4.520 | 4.650 | 374,190 | -0.17(-3.53%) |
Sep 04, 2019 | 4.810 | 4.880 | 4.790 | 4.820 | 55,469 | +0.00(+0.00%) |