Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.450 | 4.600 | 4.407 | 4.500 | 38,500 | +0.05(+1.12%) |
Nov 27, 2019 | 4.550 | 4.690 | 4.380 | 4.450 | 63,100 | -0.14(-3.05%) |
Nov 26, 2019 | 4.620 | 4.620 | 4.420 | 4.590 | 21,607 | +0.09(+2.00%) |
Nov 25, 2019 | 4.610 | 4.700 | 4.350 | 4.500 | 22,435 | -0.06(-1.32%) |
Nov 22, 2019 | 4.430 | 4.670 | 4.360 | 4.560 | 22,100 | +0.14(+3.17%) |
Nov 21, 2019 | 4.535 | 4.535 | 4.368 | 4.420 | 12,636 | -0.10(-2.21%) |
Nov 20, 2019 | 4.570 | 4.590 | 4.438 | 4.520 | 15,344 | -0.03(-0.66%) |
Nov 19, 2019 | 4.450 | 4.600 | 4.360 | 4.550 | 23,581 | +0.06(+1.34%) |
Nov 18, 2019 | 4.400 | 4.570 | 4.350 | 4.490 | 31,682 | +0.12(+2.75%) |
Nov 15, 2019 | 4.380 | 4.510 | 4.300 | 4.370 | 29,900 | -0.07(-1.58%) |
Nov 14, 2019 | 4.460 | 4.578 | 4.420 | 4.440 | 12,327 | -0.07(-1.55%) |
Nov 13, 2019 | 4.550 | 4.750 | 4.383 | 4.510 | 36,371 | -0.06(-1.31%) |
Nov 12, 2019 | 4.500 | 4.770 | 4.390 | 4.570 | 45,887 | +0.12(+2.70%) |
Nov 11, 2019 | 4.100 | 4.600 | 4.100 | 4.450 | 19,768 | +0.24(+5.70%) |
Nov 08, 2019 | 4.330 | 4.360 | 4.120 | 4.210 | 56,400 | -0.16(-3.66%) |
Nov 07, 2019 | 4.510 | 4.550 | 4.364 | 4.370 | 66,749 | +0.10(+2.34%) |
Nov 06, 2019 | 4.750 | 4.820 | 4.210 | 4.270 | 75,299 | -0.48(-10.11%) |
Nov 05, 2019 | 4.800 | 4.830 | 4.620 | 4.750 | 93,879 | -0.05(-1.04%) |
Nov 04, 2019 | 4.890 | 4.895 | 4.650 | 4.800 | 99,980 | +0.24(+5.26%) |
Nov 01, 2019 | 4.300 | 4.880 | 4.300 | 4.560 | 120,300 | +0.38(+8.96%) |
Oct 31, 2019 | 3.700 | 4.340 | 3.663 | 4.185 | 302,937 | +0.48(+13.11%) |
Oct 30, 2019 | 3.750 | 3.790 | 3.650 | 3.700 | 39,940 | -0.05(-1.33%) |
Oct 29, 2019 | 3.720 | 3.780 | 3.700 | 3.750 | 21,322 | +0.02(+0.54%) |
Oct 28, 2019 | 3.830 | 3.879 | 3.700 | 3.730 | 106,858 | -0.12(-3.12%) |
Oct 25, 2019 | 3.940 | 3.970 | 3.810 | 3.850 | 18,800 | -0.14(-3.51%) |
Oct 24, 2019 | 3.990 | 4.060 | 3.876 | 3.990 | 58,495 | -0.02(-0.50%) |
Oct 23, 2019 | 4.120 | 4.370 | 3.980 | 4.010 | 55,599 | -0.15(-3.61%) |
Oct 22, 2019 | 4.170 | 4.250 | 4.050 | 4.160 | 42,046 | +0.07(+1.71%) |
Oct 21, 2019 | 3.940 | 4.170 | 3.940 | 4.090 | 23,627 | +0.16(+4.07%) |
Oct 18, 2019 | 3.950 | 4.000 | 3.755 | 3.930 | 79,800 | -0.03(-0.76%) |
Oct 17, 2019 | 3.710 | 3.980 | 3.700 | 3.960 | 85,336 | +0.24(+6.45%) |
Oct 16, 2019 | 3.810 | 3.940 | 3.650 | 3.720 | 97,254 | -0.14(-3.63%) |
Oct 15, 2019 | 3.850 | 3.909 | 3.680 | 3.860 | 57,790 | +0.06(+1.58%) |
Oct 14, 2019 | 3.750 | 3.910 | 3.680 | 3.800 | 72,707 | +0.10(+2.70%) |
Oct 11, 2019 | 3.790 | 3.816 | 3.622 | 3.700 | 89,800 | +0.09(+2.49%) |
Oct 10, 2019 | 3.750 | 3.760 | 3.420 | 3.610 | 341,016 | -0.14(-3.73%) |
Oct 09, 2019 | 4.000 | 4.120 | 3.700 | 3.750 | 131,076 | -0.27(-6.72%) |
Oct 08, 2019 | 4.000 | 4.077 | 3.900 | 4.020 | 37,060 | +0.02(+0.50%) |
Oct 07, 2019 | 4.030 | 4.110 | 3.920 | 4.000 | 82,882 | -0.02(-0.50%) |
Oct 04, 2019 | 4.060 | 4.220 | 3.971 | 4.020 | 56,400 | -0.02(-0.50%) |
Oct 03, 2019 | 3.940 | 4.490 | 3.940 | 4.040 | 176,716 | +0.08(+2.02%) |
Oct 02, 2019 | 4.440 | 4.440 | 3.760 | 3.960 | 257,916 | -0.56(-12.39%) |
Oct 01, 2019 | 4.800 | 4.900 | 4.500 | 4.520 | 32,075 | -0.26(-5.44%) |
Sep 30, 2019 | 4.830 | 4.884 | 4.700 | 4.780 | 19,534 | -0.08(-1.65%) |
Sep 27, 2019 | 4.767 | 5.000 | 4.767 | 4.860 | 32,600 | -0.13(-2.61%) |
Sep 26, 2019 | 4.990 | 5.130 | 4.860 | 4.990 | 58,503 | +0.07(+1.42%) |
Sep 25, 2019 | 4.890 | 5.040 | 4.850 | 4.920 | 59,079 | -0.01(-0.20%) |
Sep 24, 2019 | 5.160 | 5.170 | 4.840 | 4.930 | 38,209 | -0.23(-4.46%) |
Sep 23, 2019 | 5.270 | 5.430 | 5.150 | 5.160 | 26,496 | -0.21(-3.91%) |
Sep 20, 2019 | 5.380 | 5.380 | 5.171 | 5.370 | 45,900 | +0.05(+0.94%) |
Sep 19, 2019 | 4.920 | 5.320 | 4.920 | 5.320 | 41,564 | +0.39(+7.87%) |
Sep 18, 2019 | 4.910 | 4.960 | 4.800 | 4.932 | 19,450 | -0.02(-0.37%) |
Sep 17, 2019 | 4.940 | 5.125 | 4.770 | 4.950 | 88,335 | -0.03(-0.60%) |
Sep 16, 2019 | 5.270 | 5.420 | 4.940 | 4.980 | 135,937 | -0.25(-4.78%) |
Sep 13, 2019 | 4.870 | 5.330 | 4.870 | 5.230 | 104,300 | +0.33(+6.73%) |
Sep 12, 2019 | 4.900 | 4.950 | 4.760 | 4.900 | 15,629 | -0.04(-0.81%) |
Sep 11, 2019 | 4.760 | 4.970 | 4.700 | 4.940 | 74,455 | +0.19(+4.00%) |
Sep 10, 2019 | 4.880 | 5.125 | 4.625 | 4.750 | 216,041 | -0.13(-2.66%) |
Sep 09, 2019 | 4.790 | 4.900 | 4.480 | 4.880 | 249,327 | +0.26(+5.63%) |
Sep 06, 2019 | 4.860 | 4.980 | 4.570 | 4.620 | 164,700 | -0.18(-3.75%) |
Sep 05, 2019 | 4.690 | 4.940 | 4.660 | 4.800 | 119,111 | +0.12(+2.56%) |
Sep 04, 2019 | 4.760 | 4.877 | 4.400 | 4.680 | 195,709 | -0.13(-2.70%) |