Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.557 | 3.567 | 3.548 | 3.557 | 542,458 | -0.05(-1.36%) |
Nov 27, 2019 | 3.606 | 3.616 | 3.577 | 3.606 | 670,113 | +0.04(+1.10%) |
Nov 26, 2019 | 3.557 | 3.597 | 3.548 | 3.567 | 2,416,663 | -0.04(-1.09%) |
Nov 25, 2019 | 3.636 | 3.636 | 3.577 | 3.606 | 706,263 | +0.04(+1.10%) |
Nov 22, 2019 | 3.577 | 3.577 | 3.538 | 3.567 | 816,646 | -0.02(-0.55%) |
Nov 21, 2019 | 3.655 | 3.665 | 3.567 | 3.587 | 2,886,317 | -0.11(-2.92%) |
Nov 20, 2019 | 3.704 | 3.734 | 3.685 | 3.695 | 656,649 | -0.01(-0.26%) |
Nov 19, 2019 | 3.744 | 3.753 | 3.695 | 3.704 | 662,140 | -0.01(-0.26%) |
Nov 18, 2019 | 3.753 | 3.753 | 3.685 | 3.714 | 1,396,998 | -0.08(-2.07%) |
Nov 15, 2019 | 3.802 | 3.832 | 3.793 | 3.793 | 632,357 | +0.01(+0.26%) |
Nov 14, 2019 | 3.773 | 3.812 | 3.763 | 3.783 | 2,411,296 | +0.00(+0.00%) |
Nov 13, 2019 | 3.793 | 3.812 | 3.773 | 3.783 | 1,122,254 | -0.08(-2.03%) |
Nov 12, 2019 | 3.832 | 3.861 | 3.812 | 3.861 | 1,900,327 | +0.03(+0.77%) |
Nov 11, 2019 | 3.832 | 3.842 | 3.802 | 3.832 | 414,898 | -0.02(-0.51%) |
Nov 08, 2019 | 3.812 | 3.851 | 3.812 | 3.851 | 966,342 | -0.04(-1.01%) |
Nov 07, 2019 | 3.851 | 3.891 | 3.851 | 3.891 | 1,818,640 | +0.08(+2.06%) |
Nov 06, 2019 | 3.842 | 3.861 | 3.812 | 3.812 | 636,697 | -0.07(-1.77%) |
Nov 05, 2019 | 3.900 | 3.900 | 3.861 | 3.881 | 561,688 | -0.01(-0.25%) |
Nov 04, 2019 | 3.842 | 3.891 | 3.832 | 3.891 | 943,070 | +0.01(+0.25%) |
Nov 01, 2019 | 3.920 | 3.920 | 3.861 | 3.881 | 1,145,019 | -0.02(-0.50%) |
Oct 31, 2019 | 3.851 | 3.910 | 3.832 | 3.900 | 1,702,425 | +0.13(+3.38%) |
Oct 30, 2019 | 3.783 | 3.812 | 3.773 | 3.773 | 1,251,859 | -0.04(-1.03%) |
Oct 29, 2019 | 3.822 | 3.861 | 3.812 | 3.812 | 2,110,957 | -0.03(-0.77%) |
Oct 28, 2019 | 3.861 | 3.861 | 3.832 | 3.842 | 1,400,879 | -0.02(-0.51%) |
Oct 25, 2019 | 3.783 | 3.881 | 3.763 | 3.861 | 2,869,028 | +0.11(+2.87%) |
Oct 24, 2019 | 3.744 | 3.763 | 3.724 | 3.753 | 3,143,189 | -0.01(-0.26%) |
Oct 23, 2019 | 3.773 | 3.788 | 3.763 | 3.763 | 1,442,226 | +0.01(+0.26%) |
Oct 22, 2019 | 3.734 | 3.783 | 3.734 | 3.753 | 1,145,643 | +0.02(+0.52%) |
Oct 21, 2019 | 3.695 | 3.753 | 3.695 | 3.734 | 963,716 | +0.01(+0.26%) |
Oct 18, 2019 | 3.695 | 3.744 | 3.695 | 3.724 | 792,972 | +0.00(+0.00%) |
Oct 17, 2019 | 3.714 | 3.734 | 3.699 | 3.724 | 1,335,401 | +0.02(+0.53%) |
Oct 16, 2019 | 3.695 | 3.734 | 3.675 | 3.704 | 1,632,972 | +0.09(+2.44%) |
Oct 15, 2019 | 3.724 | 3.773 | 3.597 | 3.616 | 2,871,567 | +0.00(+0.00%) |
Oct 14, 2019 | 3.616 | 3.646 | 3.597 | 3.616 | 1,163,085 | +0.03(+0.82%) |
Oct 11, 2019 | 3.616 | 3.626 | 3.587 | 3.587 | 730,216 | +0.03(+0.83%) |
Oct 10, 2019 | 3.577 | 3.606 | 3.548 | 3.557 | 928,092 | -0.01(-0.27%) |
Oct 09, 2019 | 3.577 | 3.587 | 3.557 | 3.567 | 828,300 | -0.01(-0.27%) |
Oct 08, 2019 | 3.528 | 3.587 | 3.528 | 3.577 | 2,105,292 | +0.00(+0.00%) |
Oct 07, 2019 | 3.557 | 3.582 | 3.538 | 3.577 | 1,442,062 | +0.00(+0.00%) |
Oct 04, 2019 | 3.557 | 3.597 | 3.538 | 3.577 | 1,603,700 | +0.06(+1.67%) |
Oct 03, 2019 | 3.538 | 3.557 | 3.508 | 3.518 | 2,796,702 | +0.01(+0.28%) |
Oct 02, 2019 | 3.450 | 3.508 | 3.440 | 3.508 | 1,248,216 | +0.02(+0.56%) |
Oct 01, 2019 | 3.489 | 3.499 | 3.450 | 3.489 | 1,078,062 | -0.09(-2.47%) |
Sep 30, 2019 | 3.587 | 3.587 | 3.548 | 3.577 | 615,918 | +0.04(+1.11%) |
Sep 27, 2019 | 3.567 | 3.567 | 3.518 | 3.538 | 1,562,271 | -0.01(-0.28%) |
Sep 26, 2019 | 3.528 | 3.548 | 3.499 | 3.548 | 879,154 | +0.03(+0.84%) |
Sep 25, 2019 | 3.538 | 3.538 | 3.499 | 3.518 | 628,338 | -0.01(-0.28%) |
Sep 24, 2019 | 3.597 | 3.597 | 3.489 | 3.528 | 1,944,852 | -0.04(-1.10%) |
Sep 23, 2019 | 3.577 | 3.577 | 3.528 | 3.567 | 1,039,769 | -0.08(-2.15%) |
Sep 20, 2019 | 3.646 | 3.675 | 3.606 | 3.646 | 1,530,025 | +0.08(+2.20%) |
Sep 19, 2019 | 3.587 | 3.601 | 3.548 | 3.567 | 1,564,982 | -0.06(-1.62%) |
Sep 18, 2019 | 3.636 | 3.655 | 3.601 | 3.626 | 978,482 | +0.02(+0.54%) |
Sep 17, 2019 | 3.577 | 3.616 | 3.567 | 3.606 | 1,273,927 | +0.01(+0.27%) |
Sep 16, 2019 | 3.636 | 3.636 | 3.592 | 3.597 | 548,236 | -0.07(-1.87%) |
Sep 13, 2019 | 3.655 | 3.665 | 3.606 | 3.665 | 890,729 | +0.05(+1.36%) |
Sep 12, 2019 | 3.626 | 3.655 | 3.597 | 3.616 | 1,166,430 | +0.01(+0.27%) |
Sep 11, 2019 | 3.646 | 3.646 | 3.587 | 3.606 | 1,534,999 | -0.10(-2.65%) |
Sep 10, 2019 | 3.714 | 3.734 | 3.695 | 3.704 | 687,722 | -0.01(-0.26%) |
Sep 09, 2019 | 3.704 | 3.734 | 3.704 | 3.714 | 763,325 | +0.05(+1.34%) |
Sep 06, 2019 | 3.724 | 3.734 | 3.665 | 3.665 | 2,041,667 | -0.09(-2.35%) |
Sep 05, 2019 | 3.675 | 3.753 | 3.665 | 3.753 | 1,808,007 | +0.07(+1.86%) |
Sep 04, 2019 | 3.704 | 3.704 | 3.665 | 3.685 | 644,645 | +0.05(+1.35%) |