Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.080 | 6.520 | 5.860 | 6.350 | 2,248,000 | +0.28(+4.61%) |
Nov 27, 2019 | 5.790 | 6.240 | 5.730 | 6.070 | 3,850,400 | +0.34(+5.93%) |
Nov 26, 2019 | 5.700 | 5.850 | 5.450 | 5.730 | 2,391,848 | +0.19(+3.43%) |
Nov 25, 2019 | 5.160 | 5.570 | 5.100 | 5.540 | 1,619,408 | +0.49(+9.70%) |
Nov 22, 2019 | 5.000 | 5.120 | 4.840 | 5.050 | 797,600 | +0.08(+1.61%) |
Nov 21, 2019 | 5.160 | 5.180 | 4.830 | 4.970 | 1,259,185 | -0.09(-1.78%) |
Nov 20, 2019 | 5.090 | 5.290 | 5.010 | 5.060 | 1,663,660 | +0.03(+0.60%) |
Nov 19, 2019 | 4.910 | 5.130 | 4.850 | 5.030 | 1,139,526 | +0.12(+2.44%) |
Nov 18, 2019 | 4.750 | 4.940 | 4.720 | 4.910 | 784,266 | +0.18(+3.81%) |
Nov 15, 2019 | 4.600 | 4.820 | 4.550 | 4.730 | 1,324,300 | +0.16(+3.50%) |
Nov 14, 2019 | 4.510 | 4.650 | 4.510 | 4.570 | 668,750 | -0.01(-0.22%) |
Nov 13, 2019 | 4.570 | 4.650 | 4.540 | 4.580 | 780,375 | -0.07(-1.51%) |
Nov 12, 2019 | 4.690 | 4.700 | 4.500 | 4.650 | 1,153,184 | +0.01(+0.22%) |
Nov 11, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 1,071,888 | -0.09(-1.90%) |
Nov 08, 2019 | 4.690 | 4.800 | 4.510 | 4.730 | 1,561,900 | -0.03(-0.63%) |
Nov 07, 2019 | 5.030 | 5.040 | 4.500 | 4.760 | 3,547,764 | -0.55(-10.36%) |
Nov 06, 2019 | 5.400 | 5.440 | 5.240 | 5.310 | 1,369,645 | -0.08(-1.48%) |
Nov 05, 2019 | 5.620 | 5.680 | 5.340 | 5.390 | 1,271,488 | -0.18(-3.23%) |
Nov 04, 2019 | 5.650 | 5.820 | 5.530 | 5.570 | 1,565,387 | +0.01(+0.18%) |
Nov 01, 2019 | 5.750 | 5.845 | 5.530 | 5.560 | 1,107,200 | -0.17(-2.97%) |
Oct 31, 2019 | 5.850 | 5.980 | 5.700 | 5.730 | 1,234,027 | -0.07(-1.21%) |
Oct 30, 2019 | 5.570 | 5.810 | 5.540 | 5.800 | 1,178,637 | +0.24(+4.32%) |
Oct 29, 2019 | 5.750 | 5.780 | 5.540 | 5.560 | 862,948 | -0.15(-2.63%) |
Oct 28, 2019 | 5.640 | 5.890 | 5.480 | 5.710 | 1,772,128 | +0.28(+5.16%) |
Oct 25, 2019 | 5.240 | 5.481 | 5.161 | 5.430 | 890,800 | +0.16(+3.04%) |
Oct 24, 2019 | 5.260 | 5.400 | 5.190 | 5.270 | 1,188,625 | +0.08(+1.54%) |
Oct 23, 2019 | 5.680 | 5.730 | 5.180 | 5.190 | 1,999,262 | -0.52(-9.11%) |
Oct 22, 2019 | 5.450 | 5.730 | 5.360 | 5.710 | 2,007,164 | +0.31(+5.74%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.210 | 5.400 | 2,203,069 | +0.20(+3.85%) |
Oct 18, 2019 | 4.970 | 5.210 | 4.960 | 5.200 | 928,400 | +0.21(+4.21%) |
Oct 17, 2019 | 4.960 | 5.050 | 4.880 | 4.990 | 707,148 | +0.05(+1.01%) |
Oct 16, 2019 | 5.010 | 5.040 | 4.900 | 4.940 | 595,882 | -0.06(-1.20%) |
Oct 15, 2019 | 5.020 | 5.140 | 4.960 | 5.000 | 678,395 | +0.02(+0.40%) |
Oct 14, 2019 | 5.010 | 5.290 | 4.960 | 4.980 | 1,151,702 | +0.00(+0.00%) |
Oct 11, 2019 | 5.010 | 5.100 | 4.915 | 4.980 | 700,900 | +0.00(+0.00%) |
Oct 10, 2019 | 4.930 | 5.050 | 4.870 | 4.980 | 680,178 | +0.08(+1.63%) |
Oct 09, 2019 | 4.840 | 5.033 | 4.810 | 4.900 | 755,919 | +0.08(+1.66%) |
Oct 08, 2019 | 4.820 | 4.890 | 4.740 | 4.820 | 376,531 | -0.03(-0.62%) |
Oct 07, 2019 | 4.780 | 4.920 | 4.724 | 4.850 | 539,140 | +0.07(+1.46%) |
Oct 04, 2019 | 4.730 | 4.813 | 4.660 | 4.780 | 295,500 | +0.05(+1.06%) |
Oct 03, 2019 | 4.650 | 4.810 | 4.530 | 4.730 | 759,647 | +0.08(+1.72%) |
Oct 02, 2019 | 4.610 | 4.670 | 4.420 | 4.650 | 873,516 | +0.01(+0.22%) |
Oct 01, 2019 | 4.830 | 4.890 | 4.580 | 4.640 | 854,522 | -0.16(-3.33%) |
Sep 30, 2019 | 4.830 | 4.880 | 4.660 | 4.800 | 670,315 | -0.06(-1.23%) |
Sep 27, 2019 | 5.030 | 5.120 | 4.840 | 4.860 | 839,200 | -0.17(-3.38%) |
Sep 26, 2019 | 5.030 | 5.120 | 5.000 | 5.030 | 604,267 | +0.00(+0.00%) |
Sep 25, 2019 | 5.050 | 5.150 | 5.000 | 5.030 | 1,057,834 | -0.02(-0.40%) |
Sep 24, 2019 | 5.000 | 5.120 | 4.980 | 5.050 | 778,254 | +0.08(+1.61%) |
Sep 23, 2019 | 4.980 | 4.995 | 4.878 | 4.970 | 744,563 | -0.02(-0.40%) |
Sep 20, 2019 | 4.950 | 5.110 | 4.900 | 4.990 | 1,334,400 | +0.08(+1.63%) |
Sep 19, 2019 | 5.030 | 5.200 | 4.880 | 4.910 | 1,027,782 | -0.08(-1.60%) |
Sep 18, 2019 | 5.010 | 5.100 | 4.900 | 4.990 | 588,596 | +0.05(+1.01%) |
Sep 17, 2019 | 4.960 | 5.010 | 4.720 | 4.940 | 623,960 | -0.02(-0.40%) |
Sep 16, 2019 | 4.940 | 5.140 | 4.910 | 4.960 | 980,819 | +0.06(+1.22%) |
Sep 13, 2019 | 4.940 | 5.150 | 4.840 | 4.900 | 1,183,400 | +0.00(+0.00%) |
Sep 12, 2019 | 4.650 | 4.960 | 4.570 | 4.900 | 642,514 | +0.13(+2.73%) |
Sep 11, 2019 | 4.780 | 5.020 | 4.750 | 4.770 | 1,214,512 | +0.00(+0.00%) |
Sep 10, 2019 | 4.490 | 4.800 | 4.360 | 4.770 | 1,288,718 | +0.28(+6.24%) |
Sep 09, 2019 | 4.400 | 4.510 | 4.360 | 4.490 | 763,025 | +0.11(+2.51%) |
Sep 06, 2019 | 4.290 | 4.440 | 4.220 | 4.380 | 602,200 | +0.11(+2.58%) |
Sep 05, 2019 | 4.250 | 4.280 | 4.110 | 4.270 | 566,199 | +0.06(+1.43%) |
Sep 04, 2019 | 4.420 | 4.450 | 4.160 | 4.210 | 681,805 | -0.13(-3.00%) |