Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.250 | 5.315 | 5.190 | 5.220 | 265,800 | -0.07(-1.32%) |
Nov 27, 2019 | 5.340 | 5.393 | 5.280 | 5.290 | 350,000 | -0.04(-0.75%) |
Nov 26, 2019 | 5.400 | 5.440 | 5.310 | 5.330 | 342,098 | -0.08(-1.48%) |
Nov 25, 2019 | 5.200 | 5.460 | 5.200 | 5.410 | 507,295 | +0.19(+3.64%) |
Nov 22, 2019 | 5.190 | 5.250 | 5.130 | 5.220 | 215,700 | +0.03(+0.58%) |
Nov 21, 2019 | 5.430 | 5.457 | 5.180 | 5.190 | 334,847 | -0.20(-3.71%) |
Nov 20, 2019 | 5.740 | 5.835 | 5.340 | 5.390 | 740,194 | -0.39(-6.75%) |
Nov 19, 2019 | 5.710 | 5.900 | 5.690 | 5.780 | 338,225 | +0.10(+1.76%) |
Nov 18, 2019 | 5.700 | 5.750 | 5.580 | 5.680 | 244,855 | -0.08(-1.39%) |
Nov 15, 2019 | 5.900 | 5.900 | 5.720 | 5.760 | 310,200 | -0.09(-1.54%) |
Nov 14, 2019 | 5.890 | 5.930 | 5.730 | 5.850 | 419,964 | -0.05(-0.85%) |
Nov 13, 2019 | 5.710 | 5.960 | 5.665 | 5.900 | 521,078 | +0.13(+2.25%) |
Nov 12, 2019 | 5.570 | 5.840 | 5.570 | 5.770 | 578,325 | +0.14(+2.49%) |
Nov 11, 2019 | 6.070 | 6.100 | 5.580 | 5.630 | 579,261 | -0.40(-6.63%) |
Nov 08, 2019 | 5.970 | 6.220 | 5.940 | 6.030 | 1,126,500 | +0.01(+0.17%) |
Nov 07, 2019 | 5.860 | 6.080 | 5.860 | 6.020 | 1,128,344 | +0.12(+2.12%) |
Nov 06, 2019 | 5.970 | 6.070 | 5.860 | 5.895 | 898,419 | -0.08(-1.26%) |
Nov 05, 2019 | 5.860 | 5.990 | 5.690 | 5.970 | 1,912,247 | +0.11(+1.88%) |
Nov 04, 2019 | 5.630 | 5.880 | 5.600 | 5.860 | 2,049,393 | +0.22(+3.90%) |
Nov 01, 2019 | 5.350 | 5.640 | 5.260 | 5.640 | 1,649,700 | +0.33(+6.21%) |
Oct 31, 2019 | 5.260 | 5.420 | 5.180 | 5.310 | 594,735 | +0.02(+0.38%) |
Oct 30, 2019 | 5.240 | 5.290 | 5.170 | 5.290 | 509,515 | +0.06(+1.15%) |
Oct 29, 2019 | 5.030 | 5.270 | 5.000 | 5.230 | 862,745 | +0.14(+2.75%) |
Oct 28, 2019 | 4.980 | 5.160 | 4.980 | 5.090 | 769,563 | +0.11(+2.21%) |
Oct 25, 2019 | 4.870 | 5.100 | 4.850 | 4.980 | 624,300 | +0.11(+2.26%) |
Oct 24, 2019 | 4.830 | 4.940 | 4.740 | 4.870 | 809,260 | +0.06(+1.25%) |
Oct 23, 2019 | 5.050 | 5.120 | 4.790 | 4.810 | 810,905 | -0.24(-4.75%) |
Oct 22, 2019 | 5.070 | 5.140 | 5.005 | 5.050 | 835,611 | -0.01(-0.20%) |
Oct 21, 2019 | 4.870 | 5.110 | 4.860 | 5.060 | 749,811 | +0.21(+4.33%) |
Oct 18, 2019 | 4.920 | 4.960 | 4.825 | 4.850 | 661,100 | -0.10(-2.02%) |
Oct 17, 2019 | 5.060 | 5.152 | 4.930 | 4.950 | 735,383 | -0.09(-1.79%) |
Oct 16, 2019 | 5.070 | 5.140 | 5.010 | 5.040 | 1,150,225 | -0.03(-0.59%) |
Oct 15, 2019 | 5.170 | 5.200 | 5.060 | 5.070 | 681,721 | -0.08(-1.55%) |
Oct 14, 2019 | 5.140 | 5.300 | 5.060 | 5.150 | 784,820 | -0.03(-0.58%) |
Oct 11, 2019 | 5.160 | 5.320 | 5.100 | 5.180 | 1,246,900 | +0.11(+2.17%) |
Oct 10, 2019 | 4.840 | 5.240 | 4.810 | 5.070 | 986,332 | +0.23(+4.75%) |
Oct 09, 2019 | 5.050 | 5.190 | 4.750 | 4.840 | 1,060,203 | -0.15(-3.01%) |
Oct 08, 2019 | 5.180 | 5.270 | 4.850 | 4.990 | 1,554,232 | -0.27(-5.13%) |
Oct 07, 2019 | 5.630 | 5.720 | 5.260 | 5.260 | 1,461,128 | -0.41(-7.23%) |
Oct 04, 2019 | 5.700 | 5.800 | 5.590 | 5.670 | 2,409,200 | -0.07(-1.22%) |
Oct 03, 2019 | 5.430 | 5.870 | 4.960 | 5.740 | 5,502,463 | +0.24(+4.36%) |
Oct 02, 2019 | 4.750 | 5.620 | 4.580 | 5.500 | 10,380,021 | +0.55(+11.11%) |
Oct 01, 2019 | 5.060 | 5.250 | 4.930 | 4.950 | 644,201 | -0.10(-2.08%) |
Sep 30, 2019 | 5.210 | 5.250 | 5.030 | 5.055 | 461,342 | -0.20(-3.71%) |
Sep 27, 2019 | 5.210 | 5.370 | 5.130 | 5.250 | 861,400 | +0.06(+1.16%) |
Sep 26, 2019 | 5.120 | 5.250 | 5.000 | 5.190 | 1,156,250 | +0.05(+0.97%) |
Sep 25, 2019 | 5.190 | 5.290 | 5.110 | 5.140 | 478,064 | -0.04(-0.77%) |
Sep 24, 2019 | 5.430 | 5.485 | 5.170 | 5.180 | 1,158,440 | -0.23(-4.25%) |
Sep 23, 2019 | 5.210 | 5.430 | 5.150 | 5.410 | 676,454 | +0.17(+3.24%) |
Sep 20, 2019 | 5.330 | 5.420 | 5.070 | 5.240 | 3,505,600 | -0.11(-2.06%) |
Sep 19, 2019 | 5.440 | 5.450 | 5.160 | 5.350 | 748,037 | -0.09(-1.65%) |
Sep 18, 2019 | 5.520 | 5.550 | 5.330 | 5.440 | 546,141 | -0.08(-1.45%) |
Sep 17, 2019 | 5.640 | 5.780 | 5.410 | 5.520 | 1,076,687 | -0.14(-2.47%) |
Sep 16, 2019 | 5.340 | 5.690 | 5.330 | 5.660 | 2,161,813 | +0.31(+5.79%) |
Sep 13, 2019 | 5.490 | 5.590 | 5.120 | 5.350 | 1,749,600 | -0.14(-2.55%) |
Sep 12, 2019 | 5.540 | 5.630 | 5.434 | 5.490 | 904,350 | -0.04(-0.72%) |
Sep 11, 2019 | 5.340 | 5.600 | 5.320 | 5.530 | 2,202,779 | +0.24(+4.54%) |
Sep 10, 2019 | 5.060 | 5.370 | 5.000 | 5.290 | 1,501,132 | +0.28(+5.59%) |
Sep 09, 2019 | 4.890 | 5.030 | 4.780 | 5.010 | 835,362 | +0.17(+3.51%) |
Sep 06, 2019 | 4.760 | 4.915 | 4.640 | 4.840 | 1,242,600 | +0.16(+3.42%) |
Sep 05, 2019 | 4.640 | 4.740 | 4.580 | 4.680 | 924,358 | +0.13(+2.86%) |
Sep 04, 2019 | 4.430 | 4.560 | 4.370 | 4.550 | 1,162,558 | +0.16(+3.64%) |