Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.660 | 5.770 | 5.570 | 5.650 | 396,300 | -0.01(-0.18%) |
Nov 27, 2019 | 5.870 | 5.970 | 5.606 | 5.660 | 746,600 | -0.16(-2.75%) |
Nov 26, 2019 | 5.850 | 6.130 | 5.720 | 5.820 | 1,387,169 | -0.01(-0.17%) |
Nov 25, 2019 | 5.650 | 5.890 | 5.620 | 5.830 | 1,347,101 | +0.24(+4.29%) |
Nov 22, 2019 | 5.360 | 5.610 | 5.350 | 5.590 | 939,200 | +0.20(+3.71%) |
Nov 21, 2019 | 5.350 | 5.470 | 5.075 | 5.390 | 1,352,602 | +0.17(+3.26%) |
Nov 20, 2019 | 5.830 | 5.930 | 5.170 | 5.220 | 2,340,858 | -0.68(-11.53%) |
Nov 19, 2019 | 5.910 | 6.200 | 5.875 | 5.900 | 609,492 | +0.02(+0.34%) |
Nov 18, 2019 | 5.860 | 5.950 | 5.770 | 5.880 | 453,886 | +0.05(+0.86%) |
Nov 15, 2019 | 5.870 | 6.130 | 5.790 | 5.830 | 719,100 | +0.00(+0.00%) |
Nov 14, 2019 | 5.820 | 5.963 | 5.770 | 5.830 | 581,141 | -0.05(-0.85%) |
Nov 13, 2019 | 5.600 | 6.000 | 5.510 | 5.880 | 806,835 | +0.26(+4.63%) |
Nov 12, 2019 | 5.680 | 5.770 | 5.520 | 5.620 | 806,489 | -0.04(-0.71%) |
Nov 11, 2019 | 5.270 | 5.690 | 5.160 | 5.660 | 1,058,619 | +0.40(+7.60%) |
Nov 08, 2019 | 5.000 | 5.270 | 4.950 | 5.260 | 1,426,300 | +0.19(+3.75%) |
Nov 07, 2019 | 5.290 | 5.580 | 4.900 | 5.070 | 1,882,060 | -0.15(-2.87%) |
Nov 06, 2019 | 5.350 | 5.520 | 5.130 | 5.220 | 1,296,563 | -0.14(-2.61%) |
Nov 05, 2019 | 5.480 | 5.730 | 5.330 | 5.360 | 888,213 | -0.13(-2.37%) |
Nov 04, 2019 | 5.660 | 5.820 | 5.310 | 5.490 | 952,371 | -0.08(-1.44%) |
Nov 01, 2019 | 5.110 | 5.580 | 5.100 | 5.570 | 1,129,400 | +0.48(+9.43%) |
Oct 31, 2019 | 5.000 | 5.110 | 4.850 | 5.090 | 672,571 | +0.13(+2.62%) |
Oct 30, 2019 | 4.930 | 5.135 | 4.920 | 4.960 | 1,055,425 | +0.05(+1.02%) |
Oct 29, 2019 | 5.090 | 5.205 | 4.845 | 4.910 | 1,292,236 | -0.22(-4.29%) |
Oct 28, 2019 | 5.030 | 5.200 | 4.960 | 5.130 | 884,070 | +0.12(+2.40%) |
Oct 25, 2019 | 4.750 | 5.320 | 4.730 | 5.010 | 1,472,200 | +0.24(+5.03%) |
Oct 24, 2019 | 4.890 | 5.070 | 4.710 | 4.770 | 787,289 | -0.09(-1.85%) |
Oct 23, 2019 | 4.800 | 4.950 | 4.600 | 4.860 | 1,046,674 | +0.08(+1.67%) |
Oct 22, 2019 | 4.270 | 4.830 | 4.270 | 4.780 | 1,725,617 | +0.51(+11.94%) |
Oct 21, 2019 | 4.080 | 4.310 | 4.030 | 4.270 | 951,468 | +0.19(+4.66%) |
Oct 18, 2019 | 4.490 | 4.585 | 4.050 | 4.080 | 1,903,100 | -0.16(-3.77%) |
Oct 17, 2019 | 4.120 | 4.290 | 4.119 | 4.240 | 785,220 | +0.13(+3.16%) |
Oct 16, 2019 | 4.240 | 4.260 | 4.080 | 4.110 | 531,064 | -0.10(-2.38%) |
Oct 15, 2019 | 4.080 | 4.240 | 3.990 | 4.210 | 791,287 | +0.12(+2.93%) |
Oct 14, 2019 | 3.970 | 4.120 | 3.930 | 4.090 | 626,970 | +0.16(+4.07%) |
Oct 11, 2019 | 4.000 | 4.030 | 3.870 | 3.930 | 596,400 | -0.03(-0.76%) |
Oct 10, 2019 | 4.010 | 4.050 | 3.920 | 3.960 | 633,746 | -0.04(-1.00%) |
Oct 09, 2019 | 3.800 | 4.150 | 3.770 | 4.000 | 941,510 | +0.21(+5.68%) |
Oct 08, 2019 | 3.880 | 3.960 | 3.730 | 3.785 | 873,403 | -0.11(-2.95%) |
Oct 07, 2019 | 3.660 | 3.920 | 3.620 | 3.900 | 549,833 | +0.21(+5.83%) |
Oct 04, 2019 | 3.580 | 3.895 | 3.550 | 3.685 | 1,316,000 | +0.14(+3.80%) |
Oct 03, 2019 | 3.520 | 3.620 | 3.430 | 3.550 | 1,115,606 | +0.03(+0.85%) |
Oct 02, 2019 | 3.440 | 3.585 | 3.350 | 3.520 | 1,298,142 | +0.06(+1.73%) |
Oct 01, 2019 | 3.570 | 3.695 | 3.340 | 3.460 | 1,351,511 | -0.12(-3.22%) |
Sep 30, 2019 | 3.560 | 3.600 | 3.290 | 3.575 | 1,399,528 | +0.04(+0.99%) |
Sep 27, 2019 | 3.810 | 3.830 | 3.510 | 3.540 | 1,467,400 | -0.29(-7.57%) |
Sep 26, 2019 | 4.230 | 4.230 | 3.800 | 3.830 | 1,922,262 | -0.40(-9.46%) |
Sep 25, 2019 | 4.470 | 4.490 | 4.100 | 4.230 | 1,678,687 | -0.24(-5.37%) |
Sep 24, 2019 | 4.600 | 4.620 | 4.320 | 4.470 | 1,484,265 | -0.12(-2.61%) |
Sep 23, 2019 | 4.480 | 4.755 | 4.470 | 4.590 | 924,126 | +0.01(+0.22%) |
Sep 20, 2019 | 4.390 | 4.670 | 4.380 | 4.580 | 2,630,000 | +0.18(+4.09%) |
Sep 19, 2019 | 4.420 | 4.510 | 4.315 | 4.400 | 844,770 | -0.03(-0.68%) |
Sep 18, 2019 | 4.640 | 4.660 | 4.360 | 4.430 | 1,121,052 | -0.23(-4.94%) |
Sep 17, 2019 | 4.510 | 4.800 | 4.260 | 4.660 | 2,068,219 | +0.11(+2.42%) |
Sep 16, 2019 | 4.490 | 4.580 | 4.300 | 4.550 | 1,607,422 | +0.09(+2.02%) |
Sep 13, 2019 | 4.730 | 4.770 | 4.410 | 4.460 | 1,526,600 | -0.28(-5.91%) |
Sep 12, 2019 | 4.870 | 5.060 | 4.620 | 4.740 | 1,269,485 | -0.11(-2.27%) |
Sep 11, 2019 | 4.630 | 4.970 | 4.551 | 4.850 | 1,686,509 | +0.22(+4.75%) |
Sep 10, 2019 | 4.320 | 4.680 | 4.170 | 4.630 | 1,843,307 | +0.29(+6.68%) |
Sep 09, 2019 | 4.340 | 4.730 | 4.300 | 4.340 | 1,891,048 | -0.02(-0.46%) |
Sep 06, 2019 | 4.440 | 4.570 | 4.320 | 4.360 | 1,348,900 | -0.09(-2.02%) |
Sep 05, 2019 | 4.640 | 4.650 | 4.300 | 4.450 | 1,534,952 | -0.17(-3.68%) |
Sep 04, 2019 | 4.650 | 4.790 | 4.590 | 4.620 | 2,578,791 | +0.04(+0.87%) |