Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.490 | 2.600 | 2.400 | 2.520 | 353,700 | +0.02(+0.80%) |
Nov 27, 2019 | 2.460 | 2.600 | 2.460 | 2.500 | 566,100 | +0.05(+2.04%) |
Nov 26, 2019 | 2.690 | 2.690 | 2.440 | 2.450 | 1,109,111 | -0.24(-8.92%) |
Nov 25, 2019 | 2.600 | 2.830 | 2.600 | 2.690 | 1,343,105 | +0.13(+5.08%) |
Nov 22, 2019 | 2.370 | 2.580 | 2.368 | 2.560 | 1,290,000 | +0.20(+8.47%) |
Nov 21, 2019 | 2.280 | 2.380 | 2.270 | 2.360 | 1,093,111 | +0.06(+2.61%) |
Nov 20, 2019 | 2.320 | 2.350 | 2.120 | 2.300 | 2,012,895 | -0.02(-0.86%) |
Nov 19, 2019 | 2.330 | 2.370 | 2.320 | 2.320 | 628,588 | -0.01(-0.43%) |
Nov 18, 2019 | 2.500 | 2.500 | 2.330 | 2.330 | 595,697 | -0.18(-7.17%) |
Nov 15, 2019 | 2.470 | 2.520 | 2.400 | 2.510 | 640,300 | +0.04(+1.62%) |
Nov 14, 2019 | 2.500 | 2.605 | 2.450 | 2.470 | 690,591 | -0.03(-1.20%) |
Nov 13, 2019 | 2.390 | 2.510 | 2.320 | 2.500 | 909,785 | +0.13(+5.49%) |
Nov 12, 2019 | 2.380 | 2.420 | 2.280 | 2.370 | 1,058,847 | +0.04(+1.72%) |
Nov 11, 2019 | 2.330 | 2.390 | 2.270 | 2.330 | 1,373,554 | +0.00(+0.00%) |
Nov 08, 2019 | 2.530 | 2.540 | 2.310 | 2.330 | 2,224,800 | -0.18(-7.17%) |
Nov 07, 2019 | 2.550 | 2.580 | 2.430 | 2.510 | 2,682,254 | +0.00(+0.00%) |
Nov 06, 2019 | 3.500 | 3.500 | 2.340 | 2.510 | 9,296,720 | -2.60(-50.88%) |
Nov 05, 2019 | 5.110 | 5.200 | 5.030 | 5.110 | 777,409 | -0.01(-0.20%) |
Nov 04, 2019 | 5.090 | 5.230 | 5.090 | 5.120 | 450,803 | +0.06(+1.19%) |
Nov 01, 2019 | 4.930 | 5.150 | 4.820 | 5.060 | 544,600 | +0.14(+2.85%) |
Oct 31, 2019 | 4.820 | 4.930 | 4.670 | 4.920 | 711,973 | +0.07(+1.44%) |
Oct 30, 2019 | 4.670 | 4.890 | 4.560 | 4.850 | 553,928 | +0.18(+3.85%) |
Oct 29, 2019 | 4.620 | 4.760 | 4.600 | 4.670 | 373,132 | +0.04(+0.86%) |
Oct 28, 2019 | 4.580 | 4.650 | 4.480 | 4.630 | 588,448 | +0.03(+0.65%) |
Oct 25, 2019 | 4.570 | 4.670 | 4.560 | 4.600 | 407,800 | +0.01(+0.22%) |
Oct 24, 2019 | 4.840 | 4.840 | 4.465 | 4.590 | 358,035 | -0.24(-4.97%) |
Oct 23, 2019 | 4.800 | 4.920 | 4.790 | 4.830 | 612,037 | +0.02(+0.42%) |
Oct 22, 2019 | 4.820 | 4.855 | 4.680 | 4.810 | 606,156 | +0.00(+0.00%) |
Oct 21, 2019 | 4.800 | 4.910 | 4.650 | 4.810 | 652,022 | +0.08(+1.69%) |
Oct 18, 2019 | 4.590 | 4.850 | 4.572 | 4.730 | 1,010,200 | +0.42(+9.74%) |
Oct 17, 2019 | 4.230 | 4.430 | 4.160 | 4.310 | 326,031 | +0.09(+2.13%) |
Oct 16, 2019 | 4.130 | 4.220 | 4.030 | 4.220 | 441,451 | +0.07(+1.69%) |
Oct 15, 2019 | 4.270 | 4.350 | 4.120 | 4.150 | 240,255 | -0.10(-2.35%) |
Oct 14, 2019 | 4.300 | 4.330 | 4.180 | 4.250 | 292,087 | -0.06(-1.39%) |
Oct 11, 2019 | 4.310 | 4.440 | 4.240 | 4.310 | 276,400 | +0.08(+1.89%) |
Oct 10, 2019 | 4.220 | 4.295 | 4.100 | 4.230 | 408,916 | +0.05(+1.20%) |
Oct 09, 2019 | 4.420 | 4.460 | 4.130 | 4.180 | 519,015 | -0.23(-5.11%) |
Oct 08, 2019 | 4.630 | 4.630 | 4.400 | 4.405 | 405,140 | -0.25(-5.47%) |
Oct 07, 2019 | 4.700 | 4.740 | 4.620 | 4.660 | 323,978 | -0.02(-0.43%) |
Oct 04, 2019 | 4.620 | 4.700 | 4.580 | 4.680 | 399,300 | +0.06(+1.30%) |
Oct 03, 2019 | 4.500 | 4.635 | 4.400 | 4.620 | 385,928 | +0.11(+2.44%) |
Oct 02, 2019 | 4.350 | 4.525 | 4.300 | 4.510 | 505,320 | +0.11(+2.50%) |
Oct 01, 2019 | 4.630 | 4.720 | 4.390 | 4.400 | 781,427 | -0.23(-4.97%) |
Sep 30, 2019 | 4.700 | 4.730 | 4.590 | 4.630 | 716,293 | -0.08(-1.70%) |
Sep 27, 2019 | 4.750 | 4.910 | 4.640 | 4.710 | 455,700 | -0.02(-0.42%) |
Sep 26, 2019 | 4.980 | 4.980 | 4.725 | 4.730 | 1,024,240 | -0.25(-5.02%) |
Sep 25, 2019 | 5.070 | 5.070 | 4.830 | 4.980 | 698,198 | -0.08(-1.58%) |
Sep 24, 2019 | 5.410 | 5.470 | 4.940 | 5.060 | 1,249,064 | -0.35(-6.47%) |
Sep 23, 2019 | 5.570 | 5.620 | 5.390 | 5.410 | 449,348 | -0.18(-3.22%) |
Sep 20, 2019 | 5.770 | 5.812 | 5.570 | 5.590 | 1,159,200 | -0.21(-3.62%) |
Sep 19, 2019 | 5.670 | 5.920 | 5.660 | 5.800 | 628,635 | +0.16(+2.84%) |
Sep 18, 2019 | 5.610 | 5.720 | 5.510 | 5.640 | 855,017 | +0.04(+0.71%) |
Sep 17, 2019 | 5.550 | 5.610 | 5.390 | 5.600 | 1,615,734 | +0.06(+1.08%) |
Sep 16, 2019 | 5.340 | 5.640 | 5.320 | 5.540 | 891,307 | +0.16(+2.97%) |
Sep 13, 2019 | 5.460 | 5.520 | 5.350 | 5.380 | 582,000 | -0.06(-1.10%) |
Sep 12, 2019 | 5.550 | 5.700 | 5.400 | 5.440 | 580,746 | -0.12(-2.16%) |
Sep 11, 2019 | 5.510 | 5.640 | 5.430 | 5.560 | 611,241 | +0.05(+0.91%) |
Sep 10, 2019 | 5.420 | 5.660 | 5.270 | 5.510 | 773,831 | +0.07(+1.29%) |
Sep 09, 2019 | 5.580 | 5.640 | 5.180 | 5.440 | 800,153 | -0.10(-1.81%) |
Sep 06, 2019 | 5.580 | 5.710 | 5.510 | 5.540 | 720,100 | -0.02(-0.36%) |
Sep 05, 2019 | 5.530 | 5.680 | 5.470 | 5.560 | 701,973 | +0.08(+1.46%) |
Sep 04, 2019 | 5.320 | 5.600 | 5.220 | 5.480 | 2,016,060 | +0.17(+3.20%) |