Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.750 | 4.840 | 4.740 | 4.840 | 824,074 | +0.06(+1.26%) |
Nov 28, 2019 | 4.720 | 4.780 | 4.710 | 4.780 | 296,398 | +0.05(+1.06%) |
Nov 27, 2019 | 4.680 | 4.740 | 4.600 | 4.730 | 757,546 | +0.01(+0.21%) |
Nov 26, 2019 | 4.560 | 4.730 | 4.540 | 4.720 | 1,033,802 | +0.13(+2.83%) |
Nov 25, 2019 | 4.660 | 4.740 | 4.580 | 4.590 | 793,794 | -0.09(-1.92%) |
Nov 22, 2019 | 4.810 | 4.830 | 4.650 | 4.680 | 902,626 | -0.09(-1.89%) |
Nov 21, 2019 | 4.900 | 4.940 | 4.770 | 4.770 | 676,833 | -0.15(-3.05%) |
Nov 20, 2019 | 4.800 | 4.930 | 4.790 | 4.920 | 1,006,335 | +0.12(+2.50%) |
Nov 19, 2019 | 4.780 | 4.900 | 4.730 | 4.800 | 1,083,567 | +0.00(+0.00%) |
Nov 18, 2019 | 4.660 | 4.800 | 4.650 | 4.800 | 779,440 | +0.11(+2.35%) |
Nov 15, 2019 | 4.740 | 4.780 | 4.680 | 4.690 | 598,862 | -0.10(-2.09%) |
Nov 14, 2019 | 4.730 | 4.840 | 4.690 | 4.790 | 1,140,971 | +0.10(+2.13%) |
Nov 13, 2019 | 4.670 | 4.780 | 4.650 | 4.690 | 1,014,276 | +0.08(+1.74%) |
Nov 12, 2019 | 4.430 | 4.630 | 4.400 | 4.610 | 1,144,442 | +0.16(+3.60%) |
Nov 11, 2019 | 4.450 | 4.510 | 4.390 | 4.450 | 873,193 | +0.02(+0.45%) |
Nov 08, 2019 | 4.450 | 4.550 | 4.420 | 4.430 | 1,278,690 | -0.05(-1.12%) |
Nov 07, 2019 | 4.700 | 4.730 | 4.450 | 4.480 | 2,302,189 | -0.33(-6.86%) |
Nov 06, 2019 | 4.950 | 4.960 | 4.790 | 4.810 | 1,118,759 | -0.09(-1.84%) |
Nov 05, 2019 | 4.750 | 4.900 | 4.700 | 4.900 | 1,160,027 | +0.02(+0.41%) |
Nov 04, 2019 | 5.010 | 5.030 | 4.830 | 4.880 | 1,018,372 | -0.13(-2.59%) |
Nov 01, 2019 | 4.910 | 5.020 | 4.840 | 5.010 | 1,119,110 | +0.06(+1.21%) |
Oct 31, 2019 | 4.770 | 4.950 | 4.740 | 4.950 | 1,396,828 | +0.24(+5.10%) |
Oct 30, 2019 | 4.710 | 4.760 | 4.560 | 4.710 | 1,519,022 | -0.01(-0.21%) |
Oct 29, 2019 | 4.550 | 4.760 | 4.540 | 4.720 | 993,849 | +0.13(+2.83%) |
Oct 28, 2019 | 4.560 | 4.660 | 4.520 | 4.590 | 1,118,928 | -0.04(-0.86%) |
Oct 25, 2019 | 4.660 | 4.720 | 4.540 | 4.630 | 1,419,364 | +0.06(+1.31%) |
Oct 24, 2019 | 4.440 | 4.570 | 4.430 | 4.570 | 1,844,505 | +0.16(+3.63%) |
Oct 23, 2019 | 4.460 | 4.560 | 4.400 | 4.410 | 1,515,999 | -0.02(-0.45%) |
Oct 22, 2019 | 4.470 | 4.490 | 4.330 | 4.430 | 1,157,570 | -0.02(-0.45%) |
Oct 21, 2019 | 4.710 | 4.720 | 4.410 | 4.450 | 1,494,875 | -0.22(-4.71%) |
Oct 18, 2019 | 4.630 | 4.700 | 4.570 | 4.670 | 952,258 | +0.04(+0.86%) |
Oct 17, 2019 | 4.550 | 4.680 | 4.500 | 4.630 | 831,213 | +0.07(+1.54%) |
Oct 16, 2019 | 4.550 | 4.570 | 4.470 | 4.560 | 924,917 | +0.06(+1.33%) |
Oct 15, 2019 | 4.650 | 4.670 | 4.480 | 4.500 | 845,558 | -0.13(-2.81%) |
Oct 11, 2019 | 4.630 | 4.630 | 4.630 | 0 | -0.18(-3.74%) | |
Oct 10, 2019 | 4.850 | 4.850 | 4.700 | 4.810 | 1,377,653 | -0.05(-1.03%) |
Oct 09, 2019 | 4.990 | 4.990 | 4.810 | 4.860 | 1,898,109 | -0.13(-2.61%) |
Oct 08, 2019 | 4.870 | 5.000 | 4.810 | 4.990 | 1,362,543 | +0.19(+3.96%) |
Oct 07, 2019 | 4.840 | 4.910 | 4.740 | 4.800 | 920,902 | -0.08(-1.64%) |
Oct 04, 2019 | 4.660 | 4.890 | 4.660 | 4.880 | 2,180,800 | +0.17(+3.61%) |
Oct 03, 2019 | 4.690 | 4.800 | 4.550 | 4.710 | 2,404,864 | -0.06(-1.26%) |
Oct 02, 2019 | 4.750 | 4.880 | 4.720 | 4.770 | 1,492,026 | +0.13(+2.80%) |
Oct 01, 2019 | 4.540 | 4.750 | 4.480 | 4.640 | 2,376,956 | +0.12(+2.65%) |
Sep 30, 2019 | 4.690 | 4.750 | 4.490 | 4.520 | 2,477,256 | -0.32(-6.61%) |
Sep 27, 2019 | 4.840 | 4.960 | 4.760 | 4.840 | 1,699,559 | -0.11(-2.22%) |
Sep 26, 2019 | 5.200 | 5.210 | 4.940 | 4.950 | 1,715,842 | -0.19(-3.70%) |
Sep 25, 2019 | 5.350 | 5.380 | 5.070 | 5.140 | 2,015,986 | -0.23(-4.28%) |
Sep 24, 2019 | 5.180 | 5.400 | 5.090 | 5.370 | 2,803,962 | +0.11(+2.09%) |
Sep 23, 2019 | 5.050 | 5.270 | 5.010 | 5.260 | 2,997,841 | +0.27(+5.41%) |
Sep 20, 2019 | 4.790 | 5.030 | 4.770 | 4.990 | 2,473,294 | +0.22(+4.61%) |
Sep 19, 2019 | 4.700 | 4.800 | 4.630 | 4.770 | 1,734,172 | +0.19(+4.15%) |
Sep 18, 2019 | 4.620 | 4.650 | 4.430 | 4.580 | 2,823,658 | -0.04(-0.87%) |
Sep 17, 2019 | 4.460 | 4.630 | 4.460 | 4.620 | 1,487,246 | +0.18(+4.05%) |
Sep 16, 2019 | 4.440 | 4.490 | 4.300 | 4.440 | 1,524,629 | +0.11(+2.54%) |
Sep 13, 2019 | 4.440 | 4.520 | 4.310 | 4.330 | 1,480,001 | -0.09(-2.04%) |
Sep 12, 2019 | 4.650 | 4.720 | 4.400 | 4.420 | 2,249,100 | -0.10(-2.21%) |
Sep 11, 2019 | 4.510 | 4.650 | 4.480 | 4.520 | 1,605,990 | +0.04(+0.89%) |
Sep 10, 2019 | 4.470 | 4.670 | 4.440 | 4.480 | 1,635,359 | -0.02(-0.44%) |
Sep 09, 2019 | 4.680 | 4.720 | 4.470 | 4.500 | 1,797,787 | -0.17(-3.64%) |
Sep 06, 2019 | 4.880 | 4.970 | 4.660 | 4.670 | 1,618,533 | -0.21(-4.30%) |
Sep 05, 2019 | 5.050 | 5.060 | 4.820 | 4.880 | 2,328,303 | -0.31(-5.97%) |
Sep 04, 2019 | 5.050 | 5.190 | 4.990 | 5.190 | 1,214,733 | +0.09(+1.76%) |