Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.260 | 5.370 | 5.120 | 5.210 | 889,200 | -0.06(-1.14%) |
Nov 27, 2019 | 5.390 | 5.450 | 5.020 | 5.270 | 2,122,800 | -0.08(-1.50%) |
Nov 26, 2019 | 5.290 | 5.580 | 5.170 | 5.350 | 3,356,582 | +0.17(+3.28%) |
Nov 25, 2019 | 4.900 | 5.250 | 4.850 | 5.180 | 3,256,080 | +0.46(+9.75%) |
Nov 22, 2019 | 4.600 | 4.730 | 4.470 | 4.720 | 1,046,700 | +0.13(+2.83%) |
Nov 21, 2019 | 4.590 | 4.640 | 4.530 | 4.590 | 503,750 | +0.01(+0.22%) |
Nov 20, 2019 | 4.640 | 4.790 | 4.500 | 4.580 | 1,391,126 | -0.06(-1.29%) |
Nov 19, 2019 | 4.560 | 4.740 | 4.550 | 4.640 | 1,270,248 | +0.13(+2.88%) |
Nov 18, 2019 | 4.450 | 4.590 | 4.360 | 4.510 | 939,302 | +0.05(+1.23%) |
Nov 15, 2019 | 4.440 | 4.670 | 4.390 | 4.455 | 1,554,500 | +0.07(+1.48%) |
Nov 14, 2019 | 4.520 | 4.650 | 4.370 | 4.390 | 1,081,255 | -0.16(-3.52%) |
Nov 13, 2019 | 4.130 | 4.700 | 4.130 | 4.550 | 2,295,349 | +0.35(+8.33%) |
Nov 12, 2019 | 4.210 | 4.300 | 4.110 | 4.200 | 1,004,318 | +0.00(+0.00%) |
Nov 11, 2019 | 4.350 | 4.410 | 4.180 | 4.200 | 874,065 | -0.24(-5.41%) |
Nov 08, 2019 | 4.120 | 4.440 | 3.960 | 4.440 | 1,351,100 | +0.16(+3.74%) |
Nov 07, 2019 | 4.220 | 4.380 | 4.200 | 4.280 | 861,641 | +0.10(+2.39%) |
Nov 06, 2019 | 4.370 | 4.450 | 4.150 | 4.180 | 1,141,763 | -0.21(-4.78%) |
Nov 05, 2019 | 4.180 | 4.470 | 4.160 | 4.390 | 1,012,466 | +0.20(+4.77%) |
Nov 04, 2019 | 4.440 | 4.531 | 4.170 | 4.190 | 1,143,086 | -0.27(-6.05%) |
Nov 01, 2019 | 4.240 | 4.490 | 4.200 | 4.460 | 1,601,500 | +0.24(+5.69%) |
Oct 31, 2019 | 4.080 | 4.240 | 4.000 | 4.220 | 1,050,569 | +0.10(+2.43%) |
Oct 30, 2019 | 4.210 | 4.240 | 4.010 | 4.120 | 1,257,504 | -0.10(-2.37%) |
Oct 29, 2019 | 4.230 | 4.280 | 4.190 | 4.220 | 710,654 | -0.03(-0.71%) |
Oct 28, 2019 | 4.270 | 4.350 | 4.140 | 4.250 | 1,081,206 | -0.01(-0.23%) |
Oct 25, 2019 | 4.240 | 4.340 | 4.200 | 4.260 | 990,200 | +0.02(+0.47%) |
Oct 24, 2019 | 4.230 | 4.260 | 4.090 | 4.240 | 887,208 | +0.03(+0.71%) |
Oct 23, 2019 | 4.320 | 4.370 | 4.190 | 4.210 | 1,176,938 | -0.13(-3.00%) |
Oct 22, 2019 | 4.170 | 4.360 | 4.120 | 4.340 | 1,564,160 | +0.20(+4.83%) |
Oct 21, 2019 | 4.010 | 4.190 | 3.960 | 4.140 | 1,282,491 | +0.19(+4.94%) |
Oct 18, 2019 | 3.930 | 3.980 | 3.770 | 3.945 | 1,953,200 | -0.02(-0.38%) |
Oct 17, 2019 | 4.010 | 4.070 | 3.720 | 3.960 | 2,438,164 | -0.05(-1.25%) |
Oct 16, 2019 | 4.350 | 4.350 | 3.780 | 4.010 | 3,426,156 | -0.34(-7.82%) |
Oct 15, 2019 | 4.260 | 4.450 | 4.180 | 4.350 | 1,476,218 | +0.06(+1.40%) |
Oct 14, 2019 | 4.200 | 4.340 | 4.200 | 4.290 | 843,470 | +0.05(+1.18%) |
Oct 11, 2019 | 4.250 | 4.320 | 4.160 | 4.240 | 1,158,500 | +0.02(+0.47%) |
Oct 10, 2019 | 4.190 | 4.250 | 4.160 | 4.220 | 784,885 | +0.03(+0.72%) |
Oct 09, 2019 | 4.210 | 4.250 | 4.140 | 4.190 | 568,472 | -0.01(-0.24%) |
Oct 08, 2019 | 4.170 | 4.250 | 4.150 | 4.200 | 830,955 | -0.04(-0.94%) |
Oct 07, 2019 | 4.170 | 4.320 | 4.140 | 4.240 | 1,040,800 | +0.03(+0.71%) |
Oct 04, 2019 | 4.270 | 4.295 | 4.100 | 4.210 | 884,700 | -0.04(-0.94%) |
Oct 03, 2019 | 4.240 | 4.290 | 4.130 | 4.250 | 1,094,426 | +0.04(+0.95%) |
Oct 02, 2019 | 4.070 | 4.230 | 3.940 | 4.210 | 1,786,921 | +0.10(+2.43%) |
Oct 01, 2019 | 4.330 | 4.360 | 4.090 | 4.110 | 2,125,507 | -0.17(-3.97%) |
Sep 30, 2019 | 4.230 | 4.310 | 4.110 | 4.280 | 1,923,193 | +0.06(+1.42%) |
Sep 27, 2019 | 4.150 | 4.360 | 4.120 | 4.220 | 2,081,300 | +0.09(+2.18%) |
Sep 26, 2019 | 4.250 | 4.317 | 4.080 | 4.130 | 1,401,071 | -0.15(-3.50%) |
Sep 25, 2019 | 4.110 | 4.410 | 4.110 | 4.280 | 2,157,689 | +0.15(+3.63%) |
Sep 24, 2019 | 4.240 | 4.250 | 4.090 | 4.130 | 1,837,478 | -0.11(-2.48%) |
Sep 23, 2019 | 4.510 | 4.600 | 4.200 | 4.235 | 2,306,281 | -0.11(-2.64%) |
Sep 20, 2019 | 4.510 | 4.550 | 4.230 | 4.350 | 4,546,000 | -0.16(-3.55%) |
Sep 19, 2019 | 4.590 | 4.660 | 4.490 | 4.510 | 1,137,406 | -0.07(-1.53%) |
Sep 18, 2019 | 4.590 | 4.680 | 4.510 | 4.580 | 739,131 | -0.01(-0.22%) |
Sep 17, 2019 | 4.680 | 4.730 | 4.480 | 4.590 | 1,259,477 | -0.14(-2.96%) |
Sep 16, 2019 | 4.710 | 4.780 | 4.580 | 4.730 | 1,037,346 | +0.00(+0.00%) |
Sep 13, 2019 | 4.830 | 4.860 | 4.640 | 4.730 | 1,767,800 | -0.01(-0.21%) |
Sep 12, 2019 | 4.970 | 5.000 | 4.680 | 4.740 | 1,257,924 | -0.21(-4.24%) |
Sep 11, 2019 | 4.770 | 5.000 | 4.710 | 4.950 | 1,272,591 | +0.19(+3.99%) |
Sep 10, 2019 | 4.610 | 4.820 | 4.560 | 4.760 | 1,189,715 | +0.15(+3.25%) |
Sep 09, 2019 | 4.560 | 4.773 | 4.520 | 4.610 | 1,282,402 | +0.03(+0.66%) |
Sep 06, 2019 | 4.700 | 4.740 | 4.565 | 4.580 | 994,500 | -0.13(-2.76%) |
Sep 05, 2019 | 4.530 | 4.770 | 4.478 | 4.710 | 1,482,202 | +0.22(+4.90%) |
Sep 04, 2019 | 4.800 | 4.840 | 4.360 | 4.490 | 2,451,580 | -0.25(-5.27%) |