Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.230 | 5.250 | 5.090 | 5.100 | 166,000 | -0.18(-3.41%) |
Nov 27, 2019 | 5.360 | 5.400 | 5.260 | 5.280 | 322,300 | -0.05(-0.94%) |
Nov 26, 2019 | 5.450 | 5.450 | 5.310 | 5.330 | 312,058 | -0.15(-2.74%) |
Nov 25, 2019 | 5.300 | 5.480 | 5.240 | 5.480 | 379,953 | +0.17(+3.20%) |
Nov 22, 2019 | 5.230 | 5.310 | 5.205 | 5.310 | 274,900 | +0.11(+2.12%) |
Nov 21, 2019 | 5.120 | 5.250 | 5.080 | 5.200 | 508,375 | +0.09(+1.76%) |
Nov 20, 2019 | 5.120 | 5.200 | 5.050 | 5.110 | 447,536 | -0.01(-0.20%) |
Nov 19, 2019 | 5.090 | 5.145 | 5.055 | 5.120 | 353,427 | +0.02(+0.39%) |
Nov 18, 2019 | 5.370 | 5.370 | 5.090 | 5.100 | 434,818 | -0.31(-5.73%) |
Nov 15, 2019 | 5.320 | 5.500 | 5.320 | 5.410 | 321,200 | +0.16(+3.05%) |
Nov 14, 2019 | 5.290 | 5.395 | 5.240 | 5.250 | 330,903 | -0.05(-0.94%) |
Nov 13, 2019 | 5.370 | 5.370 | 5.220 | 5.300 | 349,549 | -0.13(-2.39%) |
Nov 12, 2019 | 5.500 | 5.550 | 5.410 | 5.430 | 244,498 | -0.06(-1.09%) |
Nov 11, 2019 | 5.380 | 5.500 | 5.300 | 5.490 | 341,829 | +0.04(+0.73%) |
Nov 08, 2019 | 5.400 | 5.470 | 5.340 | 5.450 | 633,100 | +0.05(+0.93%) |
Nov 07, 2019 | 5.290 | 5.450 | 5.270 | 5.400 | 433,202 | +0.20(+3.85%) |
Nov 06, 2019 | 5.330 | 5.360 | 5.190 | 5.200 | 546,424 | -0.14(-2.62%) |
Nov 05, 2019 | 5.000 | 5.410 | 5.000 | 5.340 | 583,826 | +0.02(+0.38%) |
Nov 04, 2019 | 5.150 | 5.330 | 5.150 | 5.320 | 710,770 | +0.26(+5.14%) |
Nov 01, 2019 | 4.940 | 5.100 | 4.940 | 5.060 | 365,000 | +0.16(+3.27%) |
Oct 31, 2019 | 4.980 | 5.020 | 4.755 | 4.900 | 621,317 | -0.13(-2.58%) |
Oct 30, 2019 | 5.150 | 5.170 | 5.030 | 5.030 | 338,178 | -0.12(-2.33%) |
Oct 29, 2019 | 5.010 | 5.215 | 5.000 | 5.150 | 534,333 | +0.08(+1.58%) |
Oct 28, 2019 | 5.030 | 5.150 | 5.030 | 5.070 | 466,974 | +0.06(+1.20%) |
Oct 25, 2019 | 5.020 | 5.145 | 4.995 | 5.010 | 339,400 | -0.03(-0.60%) |
Oct 24, 2019 | 5.070 | 5.070 | 4.880 | 5.040 | 454,529 | -0.01(-0.20%) |
Oct 23, 2019 | 4.960 | 5.090 | 4.940 | 5.050 | 188,323 | +0.07(+1.41%) |
Oct 22, 2019 | 5.020 | 5.120 | 4.970 | 4.980 | 414,754 | -0.05(-0.99%) |
Oct 21, 2019 | 4.850 | 5.040 | 4.850 | 5.030 | 378,914 | +0.24(+5.01%) |
Oct 18, 2019 | 4.780 | 4.875 | 4.710 | 4.790 | 495,000 | +0.02(+0.42%) |
Oct 17, 2019 | 4.830 | 4.840 | 4.690 | 4.770 | 378,086 | -0.04(-0.83%) |
Oct 16, 2019 | 4.770 | 4.980 | 4.770 | 4.810 | 863,143 | +0.01(+0.21%) |
Oct 15, 2019 | 4.610 | 4.820 | 4.550 | 4.800 | 462,642 | +0.16(+3.45%) |
Oct 14, 2019 | 4.540 | 4.655 | 4.420 | 4.640 | 224,270 | +0.06(+1.31%) |
Oct 11, 2019 | 4.560 | 4.615 | 4.500 | 4.580 | 902,000 | +0.09(+2.00%) |
Oct 10, 2019 | 4.520 | 4.595 | 4.480 | 4.490 | 538,599 | -0.03(-0.66%) |
Oct 09, 2019 | 4.640 | 4.640 | 4.480 | 4.520 | 215,391 | -0.05(-1.09%) |
Oct 08, 2019 | 4.590 | 4.645 | 4.510 | 4.570 | 287,176 | -0.08(-1.72%) |
Oct 07, 2019 | 4.610 | 4.700 | 4.580 | 4.650 | 392,912 | +0.02(+0.43%) |
Oct 04, 2019 | 4.670 | 4.695 | 4.580 | 4.630 | 320,200 | -0.02(-0.43%) |
Oct 03, 2019 | 4.500 | 4.695 | 4.480 | 4.650 | 288,568 | +0.11(+2.42%) |
Oct 02, 2019 | 4.610 | 4.710 | 4.480 | 4.540 | 514,524 | -0.12(-2.58%) |
Oct 01, 2019 | 4.770 | 4.880 | 4.640 | 4.660 | 336,199 | -0.09(-1.89%) |
Sep 30, 2019 | 4.650 | 4.770 | 4.605 | 4.750 | 462,095 | +0.08(+1.71%) |
Sep 27, 2019 | 4.670 | 4.790 | 4.630 | 4.670 | 382,600 | -0.04(-0.85%) |
Sep 26, 2019 | 4.790 | 4.860 | 4.660 | 4.710 | 316,411 | -0.12(-2.48%) |
Sep 25, 2019 | 4.740 | 4.885 | 4.701 | 4.830 | 256,312 | +0.02(+0.42%) |
Sep 24, 2019 | 5.060 | 5.070 | 4.780 | 4.810 | 407,309 | -0.28(-5.50%) |
Sep 23, 2019 | 4.970 | 5.110 | 4.930 | 5.090 | 435,158 | +0.07(+1.39%) |
Sep 20, 2019 | 5.050 | 5.200 | 5.010 | 5.020 | 1,606,900 | -0.02(-0.40%) |
Sep 19, 2019 | 5.110 | 5.175 | 5.020 | 5.040 | 336,162 | -0.04(-0.79%) |
Sep 18, 2019 | 5.150 | 5.240 | 5.075 | 5.080 | 640,305 | -0.12(-2.31%) |
Sep 17, 2019 | 5.450 | 5.460 | 5.160 | 5.200 | 763,957 | -0.29(-5.28%) |
Sep 16, 2019 | 5.530 | 5.600 | 5.410 | 5.490 | 1,421,931 | +0.21(+3.98%) |
Sep 13, 2019 | 5.430 | 5.490 | 5.230 | 5.280 | 467,700 | -0.08(-1.49%) |
Sep 12, 2019 | 4.990 | 5.380 | 4.950 | 5.360 | 1,500,868 | +0.26(+5.10%) |
Sep 11, 2019 | 5.180 | 5.290 | 5.060 | 5.100 | 525,332 | -0.03(-0.58%) |
Sep 10, 2019 | 4.990 | 5.320 | 4.990 | 5.130 | 1,413,771 | +0.17(+3.43%) |
Sep 09, 2019 | 4.460 | 4.990 | 4.430 | 4.960 | 1,365,518 | +0.56(+12.73%) |
Sep 06, 2019 | 4.360 | 4.425 | 4.260 | 4.400 | 874,700 | +0.04(+0.92%) |
Sep 05, 2019 | 4.380 | 4.550 | 4.340 | 4.360 | 1,088,861 | +0.04(+0.93%) |
Sep 04, 2019 | 4.300 | 4.370 | 4.240 | 4.320 | 557,865 | +0.10(+2.37%) |