Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.550 | 4.615 | 4.490 | 4.532 | 1,212,703 | -0.03(-0.61%) |
Nov 27, 2019 | 4.485 | 4.569 | 4.439 | 4.560 | 1,839,083 | +0.07(+1.66%) |
Nov 26, 2019 | 4.615 | 4.671 | 4.485 | 4.485 | 2,889,083 | -0.06(-1.23%) |
Nov 25, 2019 | 4.597 | 4.634 | 4.532 | 4.541 | 1,504,797 | -0.06(-1.21%) |
Nov 22, 2019 | 4.513 | 4.643 | 4.476 | 4.597 | 1,975,945 | +0.07(+1.64%) |
Nov 21, 2019 | 4.578 | 4.578 | 4.472 | 4.523 | 2,267,714 | -0.05(-1.02%) |
Nov 20, 2019 | 4.513 | 4.643 | 4.504 | 4.569 | 2,644,815 | +0.06(+1.23%) |
Nov 19, 2019 | 4.439 | 4.550 | 4.439 | 4.513 | 2,059,221 | +0.07(+1.67%) |
Nov 18, 2019 | 4.513 | 4.537 | 4.439 | 4.439 | 2,860,861 | -0.06(-1.24%) |
Nov 15, 2019 | 4.485 | 4.541 | 4.476 | 4.495 | 2,989,115 | -0.01(-0.21%) |
Nov 14, 2019 | 4.550 | 4.615 | 4.467 | 4.504 | 2,492,655 | +0.00(+0.00%) |
Nov 13, 2019 | 4.578 | 4.597 | 4.504 | 4.504 | 2,547,268 | -0.09(-2.02%) |
Nov 12, 2019 | 4.690 | 4.708 | 4.504 | 4.597 | 3,757,731 | -0.09(-1.98%) |
Nov 11, 2019 | 4.671 | 4.736 | 4.578 | 4.690 | 2,458,624 | +0.05(+1.00%) |
Nov 08, 2019 | 4.968 | 4.968 | 4.532 | 4.643 | 4,842,090 | -0.45(-8.76%) |
Nov 07, 2019 | 5.108 | 5.136 | 5.061 | 5.089 | 2,946,994 | -0.02(-0.36%) |
Nov 06, 2019 | 5.098 | 5.145 | 5.080 | 5.108 | 2,080,832 | +0.02(+0.36%) |
Nov 05, 2019 | 5.126 | 5.145 | 5.089 | 5.089 | 2,569,597 | -0.05(-0.90%) |
Nov 04, 2019 | 5.238 | 5.247 | 5.061 | 5.136 | 2,527,446 | -0.07(-1.43%) |
Nov 01, 2019 | 5.201 | 5.266 | 5.173 | 5.210 | 2,037,539 | +0.01(+0.18%) |
Oct 31, 2019 | 5.266 | 5.321 | 5.191 | 5.201 | 2,468,021 | -0.09(-1.75%) |
Oct 30, 2019 | 5.293 | 5.321 | 5.247 | 5.293 | 1,645,451 | +0.03(+0.53%) |
Oct 29, 2019 | 5.163 | 5.331 | 5.163 | 5.266 | 1,811,329 | +0.07(+1.25%) |
Oct 28, 2019 | 5.173 | 5.210 | 5.154 | 5.201 | 1,432,404 | +0.05(+0.90%) |
Oct 25, 2019 | 5.219 | 5.233 | 5.126 | 5.154 | 1,279,572 | -0.08(-1.60%) |
Oct 24, 2019 | 5.266 | 5.298 | 5.177 | 5.238 | 1,373,723 | -0.02(-0.35%) |
Oct 23, 2019 | 5.321 | 5.321 | 5.228 | 5.256 | 2,714,754 | -0.07(-1.22%) |
Oct 22, 2019 | 5.321 | 5.386 | 5.303 | 5.321 | 2,014,743 | +0.00(+0.00%) |
Oct 21, 2019 | 5.228 | 5.340 | 5.219 | 5.321 | 2,233,200 | +0.09(+1.78%) |
Oct 18, 2019 | 5.201 | 5.252 | 5.163 | 5.228 | 2,010,295 | +0.02(+0.36%) |
Oct 17, 2019 | 5.173 | 5.247 | 5.163 | 5.210 | 2,074,088 | +0.05(+0.90%) |
Oct 16, 2019 | 5.071 | 5.196 | 5.061 | 5.163 | 2,746,055 | +0.07(+1.46%) |
Oct 15, 2019 | 5.108 | 5.108 | 5.043 | 5.089 | 3,740,327 | +0.02(+0.37%) |
Oct 14, 2019 | 5.136 | 5.140 | 5.033 | 5.071 | 2,674,116 | -0.05(-0.91%) |
Oct 11, 2019 | 5.126 | 5.198 | 5.024 | 5.117 | 3,842,702 | +0.00(+0.00%) |
Oct 10, 2019 | 5.154 | 5.182 | 5.071 | 5.117 | 2,101,736 | -0.04(-0.72%) |
Oct 09, 2019 | 5.191 | 5.228 | 5.126 | 5.154 | 2,286,689 | -0.02(-0.36%) |
Oct 08, 2019 | 5.331 | 5.377 | 5.154 | 5.173 | 5,905,823 | -0.20(-3.63%) |
Oct 07, 2019 | 5.396 | 5.414 | 5.340 | 5.368 | 3,127,531 | -0.03(-0.52%) |
Oct 04, 2019 | 5.358 | 5.405 | 5.303 | 5.396 | 2,728,420 | +0.05(+0.87%) |
Oct 03, 2019 | 5.284 | 5.358 | 5.247 | 5.349 | 7,630,488 | +0.06(+1.05%) |
Oct 02, 2019 | 5.247 | 5.344 | 5.238 | 5.293 | 3,196,324 | +0.02(+0.35%) |
Oct 01, 2019 | 5.563 | 5.586 | 5.228 | 5.275 | 3,959,130 | -0.32(-5.65%) |
Sep 30, 2019 | 5.572 | 5.702 | 5.433 | 5.591 | 9,224,033 | +0.11(+2.03%) |
Sep 27, 2019 | 5.451 | 5.510 | 5.391 | 5.479 | 3,879,529 | +0.03(+0.51%) |
Sep 26, 2019 | 5.287 | 5.451 | 5.287 | 5.451 | 4,169,358 | +0.17(+3.28%) |
Sep 25, 2019 | 5.223 | 5.305 | 5.196 | 5.278 | 2,596,396 | +0.04(+0.70%) |
Sep 24, 2019 | 5.214 | 5.283 | 5.196 | 5.242 | 2,081,642 | +0.05(+1.05%) |
Sep 23, 2019 | 5.160 | 5.246 | 5.123 | 5.187 | 3,324,359 | -0.01(-0.18%) |
Sep 20, 2019 | 5.205 | 5.278 | 5.146 | 5.196 | 4,483,501 | -0.01(-0.18%) |
Sep 19, 2019 | 5.178 | 5.251 | 5.141 | 5.205 | 2,204,920 | +0.04(+0.71%) |
Sep 18, 2019 | 5.196 | 5.205 | 5.114 | 5.169 | 2,256,847 | -0.02(-0.35%) |
Sep 17, 2019 | 5.114 | 5.196 | 5.105 | 5.187 | 3,002,441 | +0.07(+1.43%) |
Sep 16, 2019 | 5.169 | 5.182 | 5.068 | 5.114 | 3,086,752 | -0.05(-0.88%) |
Sep 13, 2019 | 5.150 | 5.178 | 5.096 | 5.160 | 4,483,611 | +0.02(+0.35%) |
Sep 12, 2019 | 5.105 | 5.150 | 5.005 | 5.141 | 4,358,147 | +0.11(+2.17%) |
Sep 11, 2019 | 4.923 | 5.041 | 4.868 | 5.032 | 2,709,623 | +0.15(+2.98%) |
Sep 10, 2019 | 4.877 | 4.923 | 4.822 | 4.886 | 2,741,654 | +0.00(+0.00%) |
Sep 09, 2019 | 4.786 | 4.904 | 4.740 | 4.886 | 2,784,712 | +0.10(+2.10%) |
Sep 06, 2019 | 4.604 | 4.804 | 4.567 | 4.786 | 6,361,106 | +0.20(+4.37%) |
Sep 05, 2019 | 4.403 | 4.640 | 4.348 | 4.585 | 4,729,757 | +0.20(+4.57%) |
Sep 04, 2019 | 4.284 | 4.439 | 4.248 | 4.385 | 3,760,107 | +0.14(+3.22%) |