Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.030 | 5.130 | 5.000 | 5.120 | 39,500 | +0.12(+2.40%) |
Nov 27, 2019 | 4.930 | 5.100 | 4.930 | 5.000 | 81,800 | +0.06(+1.21%) |
Nov 26, 2019 | 4.860 | 4.940 | 4.780 | 4.940 | 12,176 | +0.11(+2.28%) |
Nov 25, 2019 | 4.950 | 4.950 | 4.750 | 4.830 | 20,280 | -0.02(-0.47%) |
Nov 22, 2019 | 4.650 | 4.880 | 4.650 | 4.853 | 1,300 | -0.10(-1.96%) |
Nov 21, 2019 | 4.850 | 4.950 | 4.665 | 4.950 | 25,763 | +0.05(+1.02%) |
Nov 20, 2019 | 4.784 | 4.930 | 4.760 | 4.900 | 20,541 | +0.00(+0.00%) |
Nov 19, 2019 | 4.940 | 4.950 | 4.700 | 4.900 | 27,636 | -0.09(-1.80%) |
Nov 18, 2019 | 4.900 | 5.000 | 4.680 | 4.990 | 39,463 | +0.19(+3.96%) |
Nov 15, 2019 | 4.890 | 4.990 | 4.800 | 4.800 | 14,400 | -0.10(-2.04%) |
Nov 14, 2019 | 5.040 | 5.040 | 4.810 | 4.900 | 2,914 | +0.05(+1.03%) |
Nov 13, 2019 | 4.970 | 5.000 | 4.850 | 4.850 | 21,178 | -0.10(-2.02%) |
Nov 12, 2019 | 4.990 | 5.000 | 4.885 | 4.950 | 22,221 | -0.01(-0.20%) |
Nov 11, 2019 | 4.890 | 5.000 | 4.460 | 4.960 | 86,791 | +0.09(+1.85%) |
Nov 08, 2019 | 4.930 | 4.980 | 4.870 | 4.870 | 5,400 | -0.13(-2.60%) |
Nov 07, 2019 | 5.000 | 5.050 | 4.925 | 5.000 | 88,817 | +0.06(+1.21%) |
Nov 06, 2019 | 5.010 | 5.010 | 4.930 | 4.940 | 1,592 | -0.02(-0.40%) |
Nov 05, 2019 | 4.940 | 5.020 | 4.850 | 4.960 | 28,263 | +0.01(+0.20%) |
Nov 04, 2019 | 4.880 | 5.025 | 4.880 | 4.950 | 54,662 | +0.07(+1.43%) |
Nov 01, 2019 | 4.828 | 4.896 | 4.820 | 4.880 | 4,000 | +0.03(+0.62%) |
Oct 31, 2019 | 4.960 | 4.960 | 4.760 | 4.850 | 7,698 | -0.15(-3.00%) |
Oct 30, 2019 | 4.890 | 5.000 | 4.770 | 5.000 | 30,914 | +0.09(+1.83%) |
Oct 29, 2019 | 4.860 | 4.990 | 4.856 | 4.910 | 8,448 | +0.11(+2.29%) |
Oct 28, 2019 | 4.800 | 5.000 | 4.710 | 4.800 | 113,115 | +0.03(+0.63%) |
Oct 25, 2019 | 4.840 | 4.890 | 4.760 | 4.770 | 27,600 | -0.05(-0.93%) |
Oct 24, 2019 | 5.000 | 5.000 | 4.780 | 4.815 | 17,340 | -0.17(-3.39%) |
Oct 23, 2019 | 5.000 | 5.010 | 4.950 | 4.984 | 12,639 | -0.02(-0.33%) |
Oct 22, 2019 | 5.000 | 5.000 | 4.850 | 5.000 | 23,089 | +0.09(+1.83%) |
Oct 21, 2019 | 4.980 | 4.990 | 4.870 | 4.910 | 12,937 | +0.01(+0.20%) |
Oct 18, 2019 | 4.940 | 5.000 | 4.890 | 4.900 | 44,200 | +0.05(+1.03%) |
Oct 17, 2019 | 4.910 | 4.950 | 4.740 | 4.850 | 32,256 | +0.00(+0.00%) |
Oct 16, 2019 | 4.680 | 4.900 | 4.680 | 4.850 | 71,007 | +0.23(+5.09%) |
Oct 15, 2019 | 4.460 | 4.930 | 4.450 | 4.615 | 41,684 | +0.12(+2.56%) |
Oct 14, 2019 | 4.560 | 5.000 | 4.460 | 4.500 | 68,934 | +0.07(+1.58%) |
Oct 11, 2019 | 4.310 | 4.678 | 4.310 | 4.430 | 9,100 | +0.17(+3.99%) |
Oct 10, 2019 | 4.220 | 4.690 | 4.080 | 4.260 | 21,802 | +0.18(+4.41%) |
Oct 09, 2019 | 4.010 | 4.100 | 3.780 | 4.080 | 20,149 | +0.03(+0.74%) |
Oct 08, 2019 | 4.050 | 4.090 | 4.050 | 4.050 | 2,291 | +0.00(+0.00%) |
Oct 07, 2019 | 4.160 | 4.389 | 4.050 | 4.050 | 22,533 | +0.04(+1.00%) |
Oct 04, 2019 | 4.500 | 4.690 | 4.010 | 4.010 | 31,800 | -0.42(-9.48%) |
Oct 03, 2019 | 4.500 | 4.527 | 4.380 | 4.430 | 11,096 | -0.06(-1.34%) |
Oct 02, 2019 | 4.100 | 4.700 | 4.070 | 4.490 | 9,887 | +0.28(+6.65%) |
Oct 01, 2019 | 4.040 | 4.210 | 4.040 | 4.210 | 6,106 | -0.12(-2.77%) |
Sep 30, 2019 | 4.140 | 4.330 | 4.070 | 4.330 | 23,561 | +0.18(+4.34%) |
Sep 27, 2019 | 4.540 | 4.580 | 4.150 | 4.150 | 40,300 | -0.44(-9.59%) |
Sep 26, 2019 | 4.880 | 4.890 | 4.500 | 4.590 | 12,177 | -0.10(-2.13%) |
Sep 25, 2019 | 4.465 | 4.890 | 4.420 | 4.690 | 31,066 | +0.11(+2.40%) |
Sep 24, 2019 | 4.790 | 4.809 | 4.430 | 4.580 | 64,633 | -0.02(-0.43%) |
Sep 23, 2019 | 4.900 | 4.900 | 4.500 | 4.600 | 98,541 | -0.10(-2.13%) |
Sep 20, 2019 | 4.500 | 5.340 | 4.453 | 4.700 | 183,600 | +0.29(+6.58%) |
Sep 19, 2019 | 4.400 | 4.450 | 4.310 | 4.410 | 7,825 | +0.03(+0.68%) |
Sep 18, 2019 | 4.160 | 4.400 | 4.160 | 4.380 | 59,237 | +0.29(+7.09%) |
Sep 17, 2019 | 4.180 | 4.200 | 4.060 | 4.090 | 8,163 | -0.09(-2.15%) |
Sep 16, 2019 | 4.180 | 4.200 | 4.050 | 4.180 | 22,052 | +0.00(+0.00%) |
Sep 13, 2019 | 4.030 | 4.180 | 3.990 | 4.180 | 6,000 | +0.15(+3.72%) |
Sep 12, 2019 | 4.120 | 4.200 | 3.970 | 4.030 | 9,257 | +0.12(+3.07%) |
Sep 11, 2019 | 3.880 | 4.200 | 3.810 | 3.910 | 10,654 | +0.02(+0.51%) |
Sep 10, 2019 | 3.720 | 3.922 | 3.720 | 3.890 | 10,851 | -0.12(-2.99%) |
Sep 09, 2019 | 3.880 | 4.010 | 3.610 | 4.010 | 16,648 | +0.26(+6.93%) |
Sep 06, 2019 | 3.690 | 3.980 | 3.620 | 3.750 | 7,900 | +0.01(+0.27%) |
Sep 05, 2019 | 3.865 | 3.865 | 3.610 | 3.740 | 10,051 | +0.00(+0.00%) |
Sep 04, 2019 | 3.680 | 3.890 | 3.590 | 3.740 | 16,723 | +0.05(+1.36%) |