Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.700 | 3.860 | 3.670 | 3.730 | 88,212 | -0.02(-0.53%) |
Nov 28, 2019 | 3.680 | 3.750 | 3.680 | 3.750 | 30,102 | +0.06(+1.63%) |
Nov 27, 2019 | 3.600 | 3.730 | 3.530 | 3.690 | 138,356 | +0.02(+0.54%) |
Nov 26, 2019 | 3.620 | 3.750 | 3.470 | 3.670 | 292,348 | +0.04(+1.10%) |
Nov 25, 2019 | 3.750 | 3.870 | 3.600 | 3.630 | 138,326 | -0.13(-3.46%) |
Nov 22, 2019 | 3.980 | 3.990 | 3.640 | 3.760 | 220,900 | -0.20(-5.05%) |
Nov 21, 2019 | 3.690 | 3.970 | 3.670 | 3.960 | 309,452 | +0.33(+9.09%) |
Nov 20, 2019 | 3.580 | 3.830 | 3.480 | 3.630 | 762,140 | +0.04(+1.11%) |
Nov 19, 2019 | 3.300 | 3.620 | 3.280 | 3.590 | 485,322 | +0.30(+9.12%) |
Nov 18, 2019 | 3.550 | 3.550 | 3.250 | 3.290 | 285,675 | -0.29(-8.10%) |
Nov 15, 2019 | 3.450 | 3.680 | 3.430 | 3.580 | 299,450 | +0.09(+2.58%) |
Nov 14, 2019 | 3.910 | 3.910 | 3.490 | 3.490 | 477,340 | -0.39(-10.05%) |
Nov 13, 2019 | 4.100 | 4.110 | 3.850 | 3.880 | 230,100 | -0.23(-5.60%) |
Nov 12, 2019 | 3.840 | 4.190 | 3.650 | 4.110 | 367,743 | +0.21(+5.38%) |
Nov 11, 2019 | 4.590 | 4.590 | 3.890 | 3.900 | 450,404 | -0.82(-17.37%) |
Nov 08, 2019 | 4.420 | 4.760 | 4.420 | 4.720 | 272,706 | +0.37(+8.51%) |
Nov 07, 2019 | 4.610 | 4.620 | 4.340 | 4.350 | 68,591 | -0.16(-3.55%) |
Nov 06, 2019 | 4.460 | 4.600 | 4.360 | 4.510 | 148,113 | +0.05(+1.12%) |
Nov 05, 2019 | 4.490 | 4.510 | 4.390 | 4.460 | 45,320 | -0.03(-0.67%) |
Nov 04, 2019 | 4.490 | 4.500 | 4.410 | 4.490 | 17,611 | +0.02(+0.45%) |
Nov 01, 2019 | 4.470 | 4.560 | 4.440 | 4.470 | 24,635 | +0.07(+1.59%) |
Oct 31, 2019 | 4.590 | 4.620 | 4.330 | 4.400 | 75,969 | -0.21(-4.56%) |
Oct 30, 2019 | 4.440 | 4.630 | 4.410 | 4.610 | 152,650 | +0.16(+3.60%) |
Oct 29, 2019 | 4.600 | 4.630 | 4.420 | 4.450 | 152,191 | -0.15(-3.26%) |
Oct 28, 2019 | 4.690 | 4.690 | 4.460 | 4.600 | 109,908 | +0.00(+0.00%) |
Oct 25, 2019 | 4.630 | 4.710 | 4.500 | 4.600 | 62,397 | +0.01(+0.22%) |
Oct 24, 2019 | 4.830 | 4.830 | 4.540 | 4.590 | 74,661 | -0.24(-4.97%) |
Oct 23, 2019 | 4.370 | 4.840 | 4.340 | 4.830 | 114,964 | +0.44(+10.02%) |
Oct 22, 2019 | 4.510 | 4.550 | 4.390 | 4.390 | 40,397 | -0.09(-2.01%) |
Oct 21, 2019 | 4.650 | 4.650 | 4.430 | 4.480 | 81,042 | -0.15(-3.24%) |
Oct 18, 2019 | 4.700 | 4.700 | 4.500 | 4.630 | 98,619 | -0.02(-0.43%) |
Oct 17, 2019 | 4.760 | 4.760 | 4.500 | 4.650 | 342,948 | +0.06(+1.31%) |
Oct 16, 2019 | 4.600 | 4.640 | 4.510 | 4.590 | 83,134 | -0.01(-0.22%) |
Oct 15, 2019 | 4.350 | 4.640 | 4.340 | 4.600 | 131,959 | +0.19(+4.31%) |
Oct 11, 2019 | 4.410 | 4.410 | 4.410 | 0 | -0.06(-1.34%) | |
Oct 10, 2019 | 4.840 | 4.850 | 4.420 | 4.470 | 170,930 | -0.48(-9.70%) |
Oct 09, 2019 | 5.000 | 5.060 | 4.880 | 4.950 | 121,131 | -0.02(-0.40%) |
Oct 08, 2019 | 5.020 | 5.080 | 4.810 | 4.970 | 106,319 | -0.07(-1.39%) |
Oct 07, 2019 | 5.130 | 5.130 | 4.920 | 5.040 | 113,563 | -0.02(-0.40%) |
Oct 04, 2019 | 5.070 | 5.280 | 4.940 | 5.060 | 248,185 | +0.16(+3.27%) |
Oct 03, 2019 | 4.800 | 5.050 | 4.770 | 4.900 | 213,723 | -0.01(-0.20%) |
Oct 02, 2019 | 4.640 | 4.910 | 4.360 | 4.910 | 342,085 | +0.20(+4.25%) |
Oct 01, 2019 | 4.680 | 4.760 | 4.640 | 4.710 | 191,154 | -0.01(-0.21%) |
Sep 30, 2019 | 4.800 | 4.820 | 4.490 | 4.720 | 249,421 | -0.07(-1.46%) |
Sep 27, 2019 | 4.990 | 5.060 | 4.750 | 4.790 | 213,619 | -0.20(-4.01%) |
Sep 26, 2019 | 5.050 | 5.100 | 4.880 | 4.990 | 126,072 | -0.05(-0.99%) |
Sep 25, 2019 | 4.820 | 5.070 | 4.690 | 5.040 | 166,114 | +0.20(+4.13%) |
Sep 24, 2019 | 4.990 | 5.090 | 4.820 | 4.840 | 255,464 | -0.15(-3.01%) |
Sep 23, 2019 | 5.220 | 5.220 | 4.930 | 4.990 | 168,110 | -0.27(-5.13%) |
Sep 20, 2019 | 5.000 | 5.260 | 4.890 | 5.260 | 236,877 | +0.21(+4.16%) |
Sep 19, 2019 | 5.460 | 5.460 | 5.000 | 5.050 | 323,075 | -0.34(-6.31%) |
Sep 18, 2019 | 5.470 | 5.530 | 5.280 | 5.390 | 137,502 | -0.13(-2.36%) |
Sep 17, 2019 | 5.580 | 5.640 | 5.370 | 5.520 | 164,937 | -0.06(-1.08%) |
Sep 16, 2019 | 5.900 | 5.960 | 5.510 | 5.580 | 136,922 | -0.31(-5.26%) |
Sep 13, 2019 | 5.920 | 6.070 | 5.770 | 5.890 | 128,865 | -0.04(-0.67%) |
Sep 12, 2019 | 6.130 | 6.150 | 5.770 | 5.930 | 197,805 | -0.18(-2.95%) |
Sep 11, 2019 | 5.560 | 6.130 | 5.500 | 6.110 | 316,839 | +0.53(+9.50%) |
Sep 10, 2019 | 5.580 | 5.620 | 5.460 | 5.580 | 156,035 | -0.03(-0.53%) |
Sep 09, 2019 | 5.850 | 5.850 | 5.430 | 5.610 | 158,917 | -0.10(-1.75%) |
Sep 06, 2019 | 5.910 | 6.000 | 5.690 | 5.710 | 164,046 | -0.04(-0.70%) |
Sep 05, 2019 | 5.570 | 5.770 | 5.520 | 5.750 | 136,422 | +0.23(+4.17%) |
Sep 04, 2019 | 5.300 | 5.550 | 5.280 | 5.520 | 107,503 | +0.20(+3.76%) |