Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.200 | 5.600 | 5.180 | 5.530 | 3,130,300 | +0.37(+7.17%) |
Nov 27, 2019 | 5.200 | 5.260 | 5.140 | 5.160 | 1,581,500 | +0.00(+0.00%) |
Nov 26, 2019 | 5.310 | 5.360 | 5.150 | 5.160 | 2,667,820 | -0.15(-2.82%) |
Nov 25, 2019 | 5.200 | 5.340 | 5.110 | 5.310 | 5,636,646 | +0.15(+2.91%) |
Nov 22, 2019 | 5.370 | 5.370 | 5.150 | 5.160 | 2,692,700 | -0.18(-3.37%) |
Nov 21, 2019 | 5.390 | 5.390 | 5.300 | 5.340 | 2,395,874 | -0.06(-1.11%) |
Nov 20, 2019 | 5.330 | 5.460 | 5.220 | 5.400 | 3,089,301 | +0.05(+0.93%) |
Nov 19, 2019 | 5.470 | 5.490 | 5.320 | 5.350 | 2,837,521 | -0.11(-2.01%) |
Nov 18, 2019 | 5.640 | 5.650 | 5.400 | 5.460 | 3,407,396 | -0.20(-3.53%) |
Nov 15, 2019 | 5.710 | 5.860 | 5.660 | 5.660 | 1,929,700 | +0.02(+0.35%) |
Nov 14, 2019 | 5.510 | 5.750 | 5.500 | 5.640 | 1,911,300 | +0.15(+2.73%) |
Nov 13, 2019 | 5.640 | 5.640 | 5.475 | 5.490 | 1,938,901 | -0.18(-3.17%) |
Nov 12, 2019 | 5.630 | 5.760 | 5.610 | 5.670 | 1,717,094 | -0.02(-0.35%) |
Nov 11, 2019 | 5.770 | 5.770 | 5.530 | 5.690 | 1,758,637 | -0.12(-2.07%) |
Nov 08, 2019 | 5.480 | 5.855 | 5.465 | 5.810 | 1,832,100 | +0.34(+6.22%) |
Nov 07, 2019 | 5.060 | 5.780 | 5.050 | 5.470 | 5,592,303 | -0.19(-3.36%) |
Nov 06, 2019 | 5.900 | 5.930 | 5.580 | 5.660 | 5,320,267 | -0.28(-4.71%) |
Nov 05, 2019 | 6.040 | 6.090 | 5.930 | 5.940 | 2,192,523 | -0.08(-1.41%) |
Nov 04, 2019 | 6.030 | 6.105 | 5.970 | 6.025 | 2,405,643 | +0.02(+0.25%) |
Nov 01, 2019 | 5.940 | 6.130 | 5.831 | 6.010 | 1,743,100 | +0.08(+1.35%) |
Oct 31, 2019 | 6.140 | 6.180 | 5.810 | 5.930 | 2,769,469 | -0.21(-3.42%) |
Oct 30, 2019 | 5.950 | 6.150 | 5.900 | 6.140 | 2,605,747 | +0.18(+3.02%) |
Oct 29, 2019 | 5.850 | 5.960 | 5.680 | 5.960 | 2,594,040 | +0.12(+2.05%) |
Oct 28, 2019 | 5.860 | 5.940 | 5.770 | 5.840 | 2,724,673 | +0.02(+0.34%) |
Oct 25, 2019 | 5.740 | 5.850 | 5.570 | 5.820 | 3,541,600 | +0.05(+0.87%) |
Oct 24, 2019 | 5.910 | 5.990 | 5.740 | 5.770 | 2,595,536 | -0.12(-2.04%) |
Oct 23, 2019 | 5.900 | 6.190 | 5.850 | 5.890 | 5,546,874 | -0.04(-0.67%) |
Oct 22, 2019 | 5.900 | 6.020 | 5.820 | 5.930 | 2,836,727 | +0.02(+0.34%) |
Oct 21, 2019 | 5.840 | 6.010 | 5.840 | 5.910 | 2,912,300 | +0.08(+1.37%) |
Oct 18, 2019 | 5.930 | 5.980 | 5.760 | 5.830 | 4,964,400 | -0.05(-0.85%) |
Oct 17, 2019 | 6.000 | 6.010 | 5.870 | 5.880 | 26,694,820 | -0.08(-1.34%) |
Oct 16, 2019 | 6.000 | 6.050 | 5.880 | 5.960 | 7,188,062 | -0.04(-0.67%) |
Oct 15, 2019 | 6.000 | 6.210 | 5.830 | 6.000 | 14,804,180 | +0.50(+9.09%) |
Oct 14, 2019 | 5.460 | 5.540 | 5.360 | 5.500 | 1,497,687 | +0.03(+0.55%) |
Oct 11, 2019 | 5.390 | 5.660 | 5.390 | 5.470 | 1,742,900 | +0.12(+2.24%) |
Oct 10, 2019 | 5.280 | 5.410 | 5.240 | 5.350 | 1,226,541 | +0.09(+1.71%) |
Oct 09, 2019 | 5.380 | 5.390 | 5.220 | 5.260 | 1,787,085 | -0.08(-1.50%) |
Oct 08, 2019 | 5.350 | 5.360 | 5.190 | 5.340 | 2,102,972 | -0.04(-0.74%) |
Oct 07, 2019 | 5.500 | 5.500 | 5.200 | 5.380 | 2,853,508 | -0.12(-2.18%) |
Oct 04, 2019 | 5.350 | 5.510 | 5.203 | 5.500 | 2,499,700 | +0.17(+3.19%) |
Oct 03, 2019 | 5.220 | 5.470 | 5.130 | 5.330 | 3,640,299 | +0.09(+1.72%) |
Oct 02, 2019 | 5.240 | 5.320 | 5.030 | 5.240 | 3,236,609 | -0.02(-0.38%) |
Oct 01, 2019 | 5.040 | 5.340 | 5.010 | 5.260 | 3,581,391 | +0.27(+5.41%) |
Sep 30, 2019 | 4.900 | 5.040 | 4.850 | 4.990 | 2,132,190 | +0.09(+1.84%) |
Sep 27, 2019 | 5.060 | 5.095 | 4.700 | 4.900 | 2,083,900 | -0.17(-3.35%) |
Sep 26, 2019 | 5.090 | 5.105 | 4.920 | 5.070 | 1,677,693 | +0.05(+1.00%) |
Sep 25, 2019 | 4.870 | 5.130 | 4.830 | 5.020 | 2,455,413 | +0.28(+5.91%) |
Sep 24, 2019 | 4.990 | 4.990 | 4.720 | 4.740 | 2,478,025 | -0.25(-5.01%) |
Sep 23, 2019 | 5.050 | 5.110 | 4.880 | 4.990 | 2,855,391 | -0.09(-1.77%) |
Sep 20, 2019 | 5.250 | 5.260 | 5.020 | 5.080 | 2,012,500 | -0.14(-2.68%) |
Sep 19, 2019 | 5.300 | 5.405 | 5.205 | 5.220 | 1,687,450 | -0.05(-0.95%) |
Sep 18, 2019 | 5.380 | 5.400 | 5.140 | 5.270 | 1,972,223 | -0.11(-2.04%) |
Sep 17, 2019 | 5.470 | 5.490 | 5.300 | 5.380 | 1,710,645 | -0.10(-1.82%) |
Sep 16, 2019 | 5.470 | 5.550 | 5.410 | 5.480 | 2,226,797 | -0.05(-0.90%) |
Sep 13, 2019 | 5.460 | 5.645 | 5.410 | 5.530 | 2,335,000 | +0.07(+1.28%) |
Sep 12, 2019 | 5.610 | 5.670 | 5.410 | 5.460 | 2,778,870 | -0.12(-2.15%) |
Sep 11, 2019 | 5.400 | 5.700 | 5.160 | 5.580 | 6,296,200 | +0.47(+9.20%) |
Sep 10, 2019 | 4.900 | 5.200 | 4.810 | 5.110 | 2,688,543 | +0.22(+4.50%) |
Sep 09, 2019 | 4.800 | 4.970 | 4.770 | 4.890 | 3,248,335 | +0.17(+3.60%) |
Sep 06, 2019 | 4.540 | 4.850 | 4.460 | 4.720 | 2,962,900 | +0.22(+4.89%) |
Sep 05, 2019 | 4.490 | 4.670 | 4.470 | 4.500 | 3,085,883 | +0.07(+1.58%) |
Sep 04, 2019 | 4.300 | 4.450 | 4.270 | 4.430 | 5,023,193 | +0.16(+3.75%) |