Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.480 | 4.500 | 4.320 | 4.470 | 48,200 | -0.02(-0.45%) |
Nov 27, 2019 | 4.330 | 4.500 | 4.310 | 4.490 | 120,000 | +0.21(+4.91%) |
Nov 26, 2019 | 4.360 | 4.400 | 4.280 | 4.280 | 198,912 | -0.07(-1.61%) |
Nov 25, 2019 | 4.440 | 4.450 | 4.210 | 4.350 | 239,246 | -0.11(-2.47%) |
Nov 22, 2019 | 4.420 | 4.580 | 4.360 | 4.460 | 119,700 | +0.05(+1.13%) |
Nov 21, 2019 | 4.520 | 4.617 | 4.340 | 4.410 | 137,708 | -0.10(-2.22%) |
Nov 20, 2019 | 4.760 | 4.920 | 4.510 | 4.510 | 375,222 | -0.26(-5.45%) |
Nov 19, 2019 | 5.260 | 5.280 | 4.750 | 4.770 | 197,534 | -0.49(-9.32%) |
Nov 18, 2019 | 5.720 | 5.740 | 5.250 | 5.260 | 503,054 | -0.46(-8.04%) |
Nov 15, 2019 | 5.630 | 5.860 | 5.620 | 5.720 | 165,900 | +0.14(+2.51%) |
Nov 14, 2019 | 5.590 | 5.840 | 5.560 | 5.580 | 234,676 | -0.01(-0.18%) |
Nov 13, 2019 | 5.400 | 5.800 | 5.400 | 5.590 | 217,618 | +0.11(+2.01%) |
Nov 12, 2019 | 5.610 | 5.640 | 5.420 | 5.480 | 270,710 | -0.12(-2.14%) |
Nov 11, 2019 | 5.500 | 5.680 | 5.410 | 5.600 | 212,586 | -0.05(-0.88%) |
Nov 08, 2019 | 5.400 | 5.680 | 5.285 | 5.650 | 228,100 | +0.20(+3.67%) |
Nov 07, 2019 | 4.640 | 5.480 | 4.550 | 5.450 | 547,868 | +0.92(+20.31%) |
Nov 06, 2019 | 4.770 | 4.900 | 4.510 | 4.530 | 125,173 | -0.28(-5.82%) |
Nov 05, 2019 | 4.530 | 4.850 | 4.520 | 4.810 | 235,910 | +0.30(+6.65%) |
Nov 04, 2019 | 4.190 | 4.550 | 4.190 | 4.510 | 135,961 | +0.41(+10.00%) |
Nov 01, 2019 | 3.940 | 4.150 | 3.940 | 4.100 | 82,900 | +0.22(+5.67%) |
Oct 31, 2019 | 3.900 | 3.960 | 3.770 | 3.880 | 126,076 | -0.05(-1.27%) |
Oct 30, 2019 | 4.080 | 4.130 | 3.840 | 3.930 | 94,374 | -0.15(-3.68%) |
Oct 29, 2019 | 4.110 | 4.240 | 4.050 | 4.080 | 140,110 | -0.05(-1.21%) |
Oct 28, 2019 | 4.050 | 4.180 | 4.050 | 4.130 | 198,981 | +0.10(+2.48%) |
Oct 25, 2019 | 3.930 | 4.080 | 3.880 | 4.030 | 67,300 | +0.10(+2.54%) |
Oct 24, 2019 | 3.920 | 3.990 | 3.770 | 3.930 | 154,315 | +0.03(+0.77%) |
Oct 23, 2019 | 3.820 | 4.030 | 3.700 | 3.900 | 161,182 | +0.08(+2.09%) |
Oct 22, 2019 | 3.480 | 3.910 | 3.430 | 3.820 | 173,196 | +0.38(+11.05%) |
Oct 21, 2019 | 3.310 | 3.446 | 3.280 | 3.440 | 118,516 | +0.13(+3.93%) |
Oct 18, 2019 | 3.480 | 3.480 | 3.258 | 3.310 | 97,700 | -0.17(-4.89%) |
Oct 17, 2019 | 3.320 | 3.480 | 3.320 | 3.480 | 83,185 | +0.16(+4.82%) |
Oct 16, 2019 | 3.280 | 3.400 | 3.250 | 3.320 | 65,329 | +0.02(+0.61%) |
Oct 15, 2019 | 3.420 | 3.440 | 3.260 | 3.300 | 180,603 | -0.13(-3.79%) |
Oct 14, 2019 | 3.720 | 3.720 | 3.420 | 3.430 | 135,459 | -0.34(-9.02%) |
Oct 11, 2019 | 3.660 | 3.870 | 3.610 | 3.770 | 137,700 | +0.17(+4.72%) |
Oct 10, 2019 | 3.460 | 3.670 | 3.460 | 3.600 | 188,028 | +0.00(+0.00%) |
Oct 09, 2019 | 3.600 | 3.650 | 3.460 | 3.600 | 322,517 | +0.08(+2.27%) |
Oct 08, 2019 | 3.500 | 3.590 | 3.410 | 3.520 | 214,291 | -0.01(-0.28%) |
Oct 07, 2019 | 3.430 | 3.550 | 3.330 | 3.530 | 145,302 | +0.10(+2.92%) |
Oct 04, 2019 | 3.290 | 3.450 | 3.240 | 3.430 | 246,700 | +0.15(+4.57%) |
Oct 03, 2019 | 3.210 | 3.310 | 3.150 | 3.280 | 103,325 | +0.02(+0.61%) |
Oct 02, 2019 | 3.250 | 3.360 | 3.130 | 3.260 | 109,959 | +0.01(+0.31%) |
Oct 01, 2019 | 3.250 | 3.470 | 3.210 | 3.250 | 152,817 | +0.00(+0.00%) |
Sep 30, 2019 | 3.370 | 3.370 | 3.100 | 3.250 | 307,934 | -0.13(-3.85%) |
Sep 27, 2019 | 3.410 | 3.500 | 3.330 | 3.380 | 94,200 | -0.07(-2.03%) |
Sep 26, 2019 | 3.710 | 3.710 | 3.380 | 3.450 | 140,382 | -0.30(-8.00%) |
Sep 25, 2019 | 3.780 | 3.825 | 3.707 | 3.750 | 83,794 | -0.06(-1.57%) |
Sep 24, 2019 | 4.080 | 4.080 | 3.710 | 3.810 | 377,510 | -0.27(-6.62%) |
Sep 23, 2019 | 4.270 | 4.290 | 4.040 | 4.080 | 160,624 | -0.18(-4.23%) |
Sep 20, 2019 | 4.140 | 4.270 | 4.020 | 4.260 | 249,100 | +0.13(+3.15%) |
Sep 19, 2019 | 4.220 | 4.313 | 4.070 | 4.130 | 192,348 | -0.09(-2.13%) |
Sep 18, 2019 | 4.360 | 4.400 | 4.090 | 4.220 | 313,633 | -0.16(-3.65%) |
Sep 17, 2019 | 4.060 | 4.800 | 3.900 | 4.380 | 1,218,325 | +0.29(+7.09%) |
Sep 16, 2019 | 4.220 | 4.356 | 4.000 | 4.090 | 271,998 | +0.30(+7.92%) |
Sep 13, 2019 | 3.700 | 3.815 | 3.630 | 3.790 | 115,000 | +0.14(+3.84%) |
Sep 12, 2019 | 3.690 | 3.735 | 3.560 | 3.650 | 248,355 | -0.15(-3.95%) |
Sep 11, 2019 | 3.860 | 3.950 | 3.700 | 3.800 | 99,352 | -0.01(-0.26%) |
Sep 10, 2019 | 3.770 | 4.030 | 3.720 | 3.810 | 126,364 | +0.07(+1.87%) |
Sep 09, 2019 | 3.500 | 3.740 | 3.450 | 3.740 | 142,853 | +0.31(+9.04%) |
Sep 06, 2019 | 3.500 | 3.545 | 3.320 | 3.430 | 87,500 | -0.10(-2.83%) |
Sep 05, 2019 | 3.420 | 3.570 | 3.380 | 3.530 | 99,426 | +0.18(+5.37%) |
Sep 04, 2019 | 3.320 | 3.420 | 3.210 | 3.350 | 116,994 | +0.11(+3.40%) |