Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.910 | 5.020 | 4.890 | 4.980 | 5,999,100 | -0.04(-0.80%) |
Nov 27, 2019 | 4.860 | 5.050 | 4.800 | 5.020 | 12,398,400 | +0.19(+3.93%) |
Nov 26, 2019 | 5.050 | 5.190 | 4.800 | 4.830 | 15,144,067 | -0.20(-3.98%) |
Nov 25, 2019 | 4.680 | 5.040 | 4.640 | 5.030 | 15,075,078 | +0.29(+6.12%) |
Nov 22, 2019 | 4.600 | 4.790 | 4.590 | 4.740 | 14,011,800 | +0.15(+3.27%) |
Nov 21, 2019 | 4.500 | 4.590 | 4.170 | 4.590 | 19,832,440 | +0.13(+2.91%) |
Nov 20, 2019 | 4.600 | 4.770 | 4.430 | 4.460 | 23,425,904 | -0.20(-4.29%) |
Nov 19, 2019 | 4.750 | 4.800 | 4.590 | 4.660 | 11,592,455 | -0.16(-3.32%) |
Nov 18, 2019 | 4.800 | 4.860 | 4.720 | 4.820 | 13,344,737 | -0.04(-0.82%) |
Nov 15, 2019 | 4.740 | 4.930 | 4.720 | 4.860 | 13,322,500 | +0.15(+3.18%) |
Nov 14, 2019 | 4.810 | 4.990 | 4.690 | 4.710 | 13,025,755 | -0.14(-2.89%) |
Nov 13, 2019 | 4.870 | 4.930 | 4.700 | 4.850 | 17,408,108 | -0.10(-2.02%) |
Nov 12, 2019 | 5.220 | 5.260 | 4.920 | 4.950 | 17,711,952 | -0.27(-5.17%) |
Nov 11, 2019 | 5.250 | 5.340 | 5.130 | 5.220 | 13,809,559 | -0.17(-3.15%) |
Nov 08, 2019 | 5.320 | 5.400 | 5.225 | 5.390 | 13,777,600 | -0.02(-0.37%) |
Nov 07, 2019 | 5.470 | 5.600 | 5.360 | 5.410 | 15,044,487 | +0.06(+1.12%) |
Nov 06, 2019 | 5.500 | 5.690 | 5.310 | 5.350 | 19,774,112 | -0.22(-3.95%) |
Nov 05, 2019 | 5.640 | 5.700 | 5.510 | 5.570 | 16,052,900 | -0.02(-0.36%) |
Nov 04, 2019 | 5.300 | 5.660 | 5.280 | 5.590 | 24,903,504 | +0.45(+8.75%) |
Nov 01, 2019 | 4.820 | 5.170 | 4.730 | 5.140 | 20,740,400 | +0.39(+8.21%) |
Oct 31, 2019 | 4.850 | 4.980 | 4.650 | 4.750 | 17,258,124 | -0.14(-2.86%) |
Oct 30, 2019 | 5.170 | 5.280 | 4.810 | 4.890 | 21,248,212 | -0.22(-4.31%) |
Oct 29, 2019 | 4.720 | 5.400 | 4.510 | 5.110 | 32,319,178 | +0.39(+8.26%) |
Oct 28, 2019 | 4.820 | 4.870 | 4.640 | 4.720 | 16,108,287 | +0.02(+0.43%) |
Oct 25, 2019 | 4.630 | 4.740 | 4.550 | 4.700 | 11,062,400 | +0.08(+1.73%) |
Oct 24, 2019 | 4.900 | 4.900 | 4.560 | 4.620 | 16,347,300 | -0.23(-4.74%) |
Oct 23, 2019 | 4.740 | 4.960 | 4.560 | 4.850 | 16,071,337 | +0.08(+1.68%) |
Oct 22, 2019 | 4.630 | 4.820 | 4.450 | 4.770 | 17,460,514 | +0.19(+4.15%) |
Oct 21, 2019 | 4.480 | 4.650 | 4.470 | 4.580 | 13,984,242 | +0.04(+0.88%) |
Oct 18, 2019 | 4.700 | 4.750 | 4.500 | 4.540 | 14,483,500 | -0.13(-2.78%) |
Oct 17, 2019 | 4.780 | 4.810 | 4.610 | 4.670 | 14,954,422 | -0.09(-1.89%) |
Oct 16, 2019 | 4.700 | 4.925 | 4.600 | 4.760 | 13,089,380 | +0.04(+0.85%) |
Oct 15, 2019 | 4.600 | 4.920 | 4.551 | 4.720 | 22,800,316 | +0.08(+1.72%) |
Oct 14, 2019 | 4.450 | 4.660 | 4.320 | 4.640 | 17,979,798 | +0.07(+1.53%) |
Oct 11, 2019 | 4.300 | 4.640 | 4.300 | 4.570 | 20,157,200 | +0.35(+8.29%) |
Oct 10, 2019 | 4.170 | 4.260 | 4.130 | 4.220 | 14,024,023 | +0.10(+2.43%) |
Oct 09, 2019 | 4.170 | 4.220 | 4.030 | 4.120 | 18,080,036 | +0.03(+0.73%) |
Oct 08, 2019 | 4.050 | 4.200 | 4.020 | 4.090 | 17,532,722 | -0.08(-1.92%) |
Oct 07, 2019 | 4.270 | 4.415 | 4.150 | 4.170 | 16,509,091 | -0.07(-1.65%) |
Oct 04, 2019 | 4.250 | 4.365 | 4.110 | 4.240 | 17,461,200 | +0.00(+0.00%) |
Oct 03, 2019 | 4.130 | 4.260 | 3.980 | 4.240 | 21,749,204 | +0.09(+2.17%) |
Oct 02, 2019 | 4.220 | 4.400 | 4.120 | 4.150 | 21,433,948 | -0.13(-3.04%) |
Oct 01, 2019 | 4.480 | 4.590 | 4.160 | 4.280 | 23,204,988 | -0.19(-4.25%) |
Sep 30, 2019 | 4.510 | 4.510 | 4.360 | 4.470 | 18,212,308 | -0.06(-1.32%) |
Sep 27, 2019 | 4.630 | 4.760 | 4.510 | 4.530 | 19,940,900 | -0.20(-4.23%) |
Sep 26, 2019 | 5.080 | 5.090 | 4.680 | 4.730 | 20,471,088 | -0.38(-7.44%) |
Sep 25, 2019 | 5.130 | 5.350 | 5.090 | 5.110 | 20,109,188 | -0.30(-5.55%) |
Sep 24, 2019 | 5.760 | 5.790 | 5.360 | 5.410 | 17,732,216 | -0.42(-7.20%) |
Sep 23, 2019 | 5.750 | 5.890 | 5.660 | 5.830 | 15,797,178 | +0.01(+0.17%) |
Sep 20, 2019 | 5.850 | 5.960 | 5.760 | 5.820 | 29,824,600 | -0.03(-0.51%) |
Sep 19, 2019 | 6.040 | 6.080 | 5.810 | 5.850 | 16,481,275 | -0.07(-1.18%) |
Sep 18, 2019 | 5.880 | 6.030 | 5.790 | 5.920 | 18,611,142 | -0.10(-1.66%) |
Sep 17, 2019 | 6.410 | 6.410 | 5.890 | 6.020 | 34,420,176 | -0.49(-7.53%) |
Sep 16, 2019 | 6.240 | 6.660 | 6.070 | 6.510 | 50,573,644 | +0.78(+13.61%) |
Sep 13, 2019 | 5.670 | 5.840 | 5.535 | 5.730 | 18,588,500 | +0.08(+1.42%) |
Sep 12, 2019 | 5.570 | 5.690 | 5.380 | 5.650 | 22,963,762 | -0.15(-2.59%) |
Sep 11, 2019 | 5.560 | 5.810 | 5.430 | 5.800 | 30,560,444 | +0.31(+5.65%) |
Sep 10, 2019 | 5.480 | 5.730 | 5.450 | 5.490 | 27,825,892 | +0.01(+0.18%) |
Sep 09, 2019 | 5.170 | 5.520 | 5.040 | 5.480 | 23,799,992 | +0.44(+8.73%) |
Sep 06, 2019 | 4.860 | 5.160 | 4.740 | 5.040 | 21,077,900 | +0.10(+2.02%) |
Sep 05, 2019 | 4.790 | 5.010 | 4.780 | 4.940 | 19,489,620 | +0.25(+5.33%) |
Sep 04, 2019 | 4.610 | 4.780 | 4.550 | 4.690 | 17,032,770 | +0.21(+4.69%) |