Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.900 | 4.050 | 3.850 | 3.950 | 179,100 | +0.05(+1.28%) |
Nov 27, 2019 | 4.160 | 4.200 | 3.850 | 3.900 | 159,800 | -0.35(-8.13%) |
Nov 26, 2019 | 4.140 | 4.474 | 4.050 | 4.245 | 263,410 | +0.11(+2.54%) |
Nov 25, 2019 | 3.950 | 4.170 | 3.930 | 4.140 | 326,721 | +0.21(+5.34%) |
Nov 22, 2019 | 3.770 | 3.950 | 3.730 | 3.930 | 170,800 | +0.15(+3.97%) |
Nov 21, 2019 | 3.910 | 3.910 | 3.640 | 3.780 | 115,930 | -0.09(-2.20%) |
Nov 20, 2019 | 3.710 | 3.920 | 3.680 | 3.865 | 270,068 | +0.12(+3.07%) |
Nov 19, 2019 | 3.650 | 3.810 | 3.610 | 3.750 | 117,286 | +0.09(+2.46%) |
Nov 18, 2019 | 3.910 | 4.060 | 3.600 | 3.660 | 222,985 | -0.21(-5.43%) |
Nov 15, 2019 | 3.760 | 4.000 | 3.730 | 3.870 | 192,900 | +0.15(+4.03%) |
Nov 14, 2019 | 3.670 | 3.740 | 3.520 | 3.720 | 172,182 | +0.03(+0.81%) |
Nov 13, 2019 | 3.660 | 3.690 | 3.410 | 3.690 | 189,098 | +0.02(+0.54%) |
Nov 12, 2019 | 3.640 | 3.850 | 3.600 | 3.670 | 135,716 | +0.03(+0.82%) |
Nov 11, 2019 | 3.630 | 3.758 | 3.550 | 3.640 | 134,350 | -0.05(-1.36%) |
Nov 08, 2019 | 3.650 | 3.750 | 3.620 | 3.690 | 125,300 | +0.02(+0.54%) |
Nov 07, 2019 | 3.710 | 3.830 | 3.600 | 3.670 | 137,677 | -0.05(-1.34%) |
Nov 06, 2019 | 4.030 | 4.050 | 3.660 | 3.720 | 260,011 | -0.34(-8.37%) |
Nov 05, 2019 | 3.890 | 4.090 | 3.550 | 4.060 | 277,665 | +0.26(+6.84%) |
Nov 04, 2019 | 3.690 | 3.920 | 3.680 | 3.800 | 200,756 | +0.11(+2.98%) |
Nov 01, 2019 | 3.550 | 3.730 | 3.550 | 3.690 | 200,900 | +0.19(+5.43%) |
Oct 31, 2019 | 3.570 | 3.585 | 3.460 | 3.500 | 119,243 | -0.05(-1.41%) |
Oct 30, 2019 | 3.460 | 3.570 | 3.350 | 3.550 | 108,689 | +0.09(+2.60%) |
Oct 29, 2019 | 3.320 | 3.655 | 3.290 | 3.460 | 329,442 | +0.13(+3.90%) |
Oct 28, 2019 | 3.490 | 3.545 | 3.240 | 3.330 | 266,221 | -0.13(-3.76%) |
Oct 25, 2019 | 3.300 | 3.470 | 3.230 | 3.460 | 152,800 | +0.17(+5.17%) |
Oct 24, 2019 | 3.300 | 3.380 | 3.230 | 3.290 | 115,066 | -0.03(-0.90%) |
Oct 23, 2019 | 3.180 | 3.320 | 3.150 | 3.320 | 219,873 | +0.09(+2.79%) |
Oct 22, 2019 | 3.480 | 3.490 | 3.220 | 3.230 | 268,924 | -0.23(-6.65%) |
Oct 21, 2019 | 3.530 | 3.580 | 3.440 | 3.460 | 151,014 | +0.00(+0.00%) |
Oct 18, 2019 | 3.460 | 3.620 | 3.380 | 3.460 | 208,800 | -0.02(-0.57%) |
Oct 17, 2019 | 3.450 | 3.560 | 3.410 | 3.480 | 172,608 | +0.08(+2.35%) |
Oct 16, 2019 | 3.210 | 3.466 | 3.155 | 3.400 | 181,201 | +0.19(+5.92%) |
Oct 15, 2019 | 3.040 | 3.340 | 3.040 | 3.210 | 151,907 | +0.15(+4.90%) |
Oct 14, 2019 | 3.050 | 3.120 | 2.930 | 3.060 | 154,826 | -0.02(-0.65%) |
Oct 11, 2019 | 3.090 | 3.210 | 3.060 | 3.080 | 268,400 | +0.03(+0.98%) |
Oct 10, 2019 | 3.020 | 3.140 | 3.020 | 3.050 | 95,161 | +0.02(+0.66%) |
Oct 09, 2019 | 3.040 | 3.090 | 2.870 | 3.030 | 277,838 | +0.04(+1.34%) |
Oct 08, 2019 | 3.160 | 3.180 | 2.970 | 2.990 | 240,958 | -0.19(-5.97%) |
Oct 07, 2019 | 3.200 | 3.280 | 3.100 | 3.180 | 141,013 | -0.02(-0.63%) |
Oct 04, 2019 | 3.300 | 3.340 | 3.190 | 3.200 | 238,400 | -0.08(-2.44%) |
Oct 03, 2019 | 3.580 | 3.580 | 3.230 | 3.280 | 242,049 | -0.29(-8.12%) |
Oct 02, 2019 | 3.850 | 3.870 | 3.570 | 3.570 | 316,764 | -0.33(-8.46%) |
Oct 01, 2019 | 4.000 | 4.147 | 3.724 | 3.900 | 454,452 | -0.11(-2.74%) |
Sep 30, 2019 | 3.910 | 4.060 | 3.890 | 4.010 | 379,130 | +0.08(+2.04%) |
Sep 27, 2019 | 3.920 | 4.090 | 3.800 | 3.930 | 344,400 | +0.01(+0.26%) |
Sep 26, 2019 | 3.880 | 3.980 | 3.800 | 3.920 | 370,707 | +0.02(+0.51%) |
Sep 25, 2019 | 3.880 | 4.000 | 3.820 | 3.900 | 481,094 | +0.02(+0.52%) |
Sep 24, 2019 | 4.000 | 4.000 | 3.730 | 3.880 | 593,214 | -0.09(-2.27%) |
Sep 23, 2019 | 3.950 | 4.140 | 3.920 | 3.970 | 335,603 | -0.04(-1.00%) |
Sep 20, 2019 | 3.860 | 4.080 | 3.830 | 4.010 | 1,945,900 | +0.15(+3.89%) |
Sep 19, 2019 | 3.780 | 3.950 | 3.750 | 3.860 | 376,333 | +0.04(+1.05%) |
Sep 18, 2019 | 3.700 | 3.880 | 3.670 | 3.820 | 211,032 | +0.14(+3.80%) |
Sep 17, 2019 | 3.660 | 3.720 | 3.481 | 3.680 | 319,097 | +0.00(+0.00%) |
Sep 16, 2019 | 3.780 | 3.830 | 3.650 | 3.680 | 314,911 | -0.11(-2.90%) |
Sep 13, 2019 | 3.880 | 3.930 | 3.780 | 3.790 | 219,700 | -0.07(-1.81%) |
Sep 12, 2019 | 3.880 | 3.950 | 3.800 | 3.860 | 224,890 | +0.00(+0.00%) |
Sep 11, 2019 | 3.780 | 3.900 | 3.670 | 3.860 | 385,866 | +0.12(+3.21%) |
Sep 10, 2019 | 3.630 | 3.840 | 3.540 | 3.740 | 343,085 | +0.08(+2.19%) |
Sep 09, 2019 | 3.690 | 3.950 | 3.620 | 3.660 | 415,004 | -0.01(-0.27%) |
Sep 06, 2019 | 3.480 | 3.820 | 3.480 | 3.670 | 242,700 | +0.20(+5.76%) |
Sep 05, 2019 | 3.780 | 3.878 | 3.330 | 3.470 | 519,214 | -0.24(-6.47%) |
Sep 04, 2019 | 4.110 | 4.110 | 3.690 | 3.710 | 547,775 | -0.33(-8.17%) |