Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.623 | 4.663 | 4.520 | 4.603 | 256,200 | +0.01(+0.14%) |
Nov 27, 2019 | 4.693 | 4.717 | 4.523 | 4.597 | 559,800 | -0.10(-2.20%) |
Nov 26, 2019 | 4.773 | 4.800 | 4.673 | 4.700 | 165,705 | -0.07(-1.47%) |
Nov 25, 2019 | 4.707 | 4.843 | 4.683 | 4.770 | 285,930 | +0.15(+3.17%) |
Nov 22, 2019 | 4.777 | 4.817 | 4.613 | 4.623 | 384,600 | -0.14(-3.01%) |
Nov 21, 2019 | 4.847 | 4.933 | 4.737 | 4.767 | 441,834 | -0.11(-2.26%) |
Nov 20, 2019 | 4.623 | 4.937 | 4.607 | 4.877 | 761,886 | +0.22(+4.65%) |
Nov 19, 2019 | 4.720 | 4.810 | 4.633 | 4.660 | 303,216 | -0.06(-1.20%) |
Nov 18, 2019 | 4.770 | 4.803 | 4.673 | 4.717 | 227,238 | -0.09(-1.87%) |
Nov 15, 2019 | 4.823 | 4.900 | 4.713 | 4.807 | 224,700 | +0.02(+0.42%) |
Nov 14, 2019 | 4.837 | 5.020 | 4.770 | 4.787 | 331,932 | -0.05(-1.10%) |
Nov 13, 2019 | 4.987 | 5.003 | 4.679 | 4.840 | 272,412 | -0.14(-2.88%) |
Nov 12, 2019 | 4.790 | 5.000 | 4.777 | 4.983 | 355,527 | +0.19(+3.89%) |
Nov 11, 2019 | 4.797 | 4.830 | 4.480 | 4.797 | 524,628 | -0.01(-0.21%) |
Nov 08, 2019 | 5.217 | 5.250 | 4.700 | 4.807 | 465,600 | -0.41(-7.86%) |
Nov 07, 2019 | 5.200 | 5.293 | 4.893 | 5.217 | 897,636 | +0.42(+8.68%) |
Nov 06, 2019 | 4.763 | 4.967 | 4.763 | 4.800 | 590,838 | +0.05(+0.98%) |
Nov 05, 2019 | 4.543 | 4.813 | 4.483 | 4.753 | 331,947 | +0.21(+4.55%) |
Nov 04, 2019 | 4.303 | 4.565 | 4.300 | 4.547 | 342,837 | +0.27(+6.31%) |
Nov 01, 2019 | 4.203 | 4.320 | 4.203 | 4.277 | 213,300 | +0.08(+1.91%) |
Oct 31, 2019 | 4.323 | 4.333 | 4.170 | 4.197 | 204,108 | -0.14(-3.15%) |
Oct 30, 2019 | 4.350 | 4.357 | 4.283 | 4.333 | 255,345 | +0.01(+0.23%) |
Oct 29, 2019 | 4.503 | 4.533 | 4.310 | 4.323 | 290,064 | -0.19(-4.28%) |
Oct 28, 2019 | 4.480 | 4.593 | 4.427 | 4.517 | 386,352 | +0.05(+1.12%) |
Oct 25, 2019 | 4.550 | 4.593 | 4.433 | 4.467 | 299,100 | -0.03(-0.74%) |
Oct 24, 2019 | 4.293 | 4.703 | 4.287 | 4.500 | 393,264 | +0.23(+5.39%) |
Oct 23, 2019 | 4.343 | 4.443 | 4.253 | 4.270 | 233,718 | -0.10(-2.36%) |
Oct 22, 2019 | 4.413 | 4.473 | 4.300 | 4.373 | 95,409 | -0.01(-0.23%) |
Oct 21, 2019 | 4.267 | 4.417 | 4.220 | 4.383 | 135,492 | +0.16(+3.87%) |
Oct 18, 2019 | 4.373 | 4.413 | 4.210 | 4.220 | 139,500 | -0.19(-4.38%) |
Oct 17, 2019 | 4.333 | 4.415 | 4.320 | 4.413 | 83,550 | +0.13(+3.12%) |
Oct 16, 2019 | 4.367 | 4.380 | 4.213 | 4.280 | 162,579 | -0.12(-2.65%) |
Oct 15, 2019 | 4.293 | 4.470 | 4.293 | 4.397 | 143,541 | +0.13(+2.97%) |
Oct 14, 2019 | 4.413 | 4.517 | 4.217 | 4.270 | 239,340 | -0.14(-3.17%) |
Oct 11, 2019 | 4.480 | 4.540 | 4.410 | 4.410 | 126,000 | -0.00(-0.08%) |
Oct 10, 2019 | 4.463 | 4.550 | 4.350 | 4.413 | 131,838 | -0.04(-0.82%) |
Oct 09, 2019 | 4.390 | 4.543 | 4.363 | 4.450 | 207,612 | +0.08(+1.83%) |
Oct 08, 2019 | 4.473 | 4.473 | 4.233 | 4.370 | 300,711 | -0.13(-2.82%) |
Oct 07, 2019 | 4.577 | 4.663 | 4.473 | 4.497 | 193,083 | -0.14(-2.95%) |
Oct 04, 2019 | 4.643 | 4.753 | 4.518 | 4.633 | 158,400 | -0.02(-0.36%) |
Oct 03, 2019 | 4.603 | 4.743 | 4.600 | 4.650 | 112,464 | +0.04(+0.94%) |
Oct 02, 2019 | 4.473 | 4.640 | 4.450 | 4.607 | 188,337 | +0.10(+2.14%) |
Oct 01, 2019 | 4.637 | 4.713 | 4.480 | 4.510 | 232,056 | -0.11(-2.38%) |
Sep 30, 2019 | 4.563 | 4.637 | 4.484 | 4.620 | 184,737 | +0.03(+0.65%) |
Sep 27, 2019 | 4.700 | 4.750 | 4.473 | 4.590 | 480,600 | -0.11(-2.34%) |
Sep 26, 2019 | 4.852 | 4.852 | 4.697 | 4.700 | 89,853 | -0.16(-3.29%) |
Sep 25, 2019 | 4.773 | 4.860 | 4.687 | 4.860 | 129,972 | +0.13(+2.75%) |
Sep 24, 2019 | 4.950 | 5.143 | 4.700 | 4.730 | 385,788 | -0.22(-4.51%) |
Sep 23, 2019 | 4.830 | 5.067 | 4.819 | 4.953 | 270,894 | +0.16(+3.27%) |
Sep 20, 2019 | 4.770 | 4.894 | 4.690 | 4.797 | 275,400 | +0.04(+0.91%) |
Sep 19, 2019 | 4.923 | 4.993 | 4.733 | 4.753 | 215,463 | -0.14(-2.86%) |
Sep 18, 2019 | 4.843 | 4.957 | 4.753 | 4.893 | 170,523 | +0.05(+0.96%) |
Sep 17, 2019 | 4.853 | 4.911 | 4.718 | 4.847 | 221,193 | -0.04(-0.75%) |
Sep 16, 2019 | 4.817 | 4.950 | 4.817 | 4.883 | 228,588 | -0.02(-0.34%) |
Sep 13, 2019 | 4.760 | 5.067 | 4.757 | 4.900 | 330,300 | +0.14(+3.01%) |
Sep 12, 2019 | 4.783 | 4.845 | 4.717 | 4.757 | 164,256 | -0.01(-0.28%) |
Sep 11, 2019 | 4.880 | 4.983 | 4.703 | 4.770 | 572,436 | -0.09(-1.85%) |
Sep 10, 2019 | 4.730 | 4.907 | 4.697 | 4.860 | 284,307 | +0.08(+1.74%) |
Sep 09, 2019 | 4.897 | 4.926 | 4.722 | 4.777 | 413,997 | -0.00(-0.07%) |
Sep 06, 2019 | 5.017 | 5.047 | 4.767 | 4.780 | 679,200 | -0.22(-4.40%) |
Sep 05, 2019 | 5.300 | 5.467 | 5.000 | 5.000 | 617,901 | -0.23(-4.46%) |
Sep 04, 2019 | 4.973 | 5.313 | 4.871 | 5.233 | 928,407 | +0.33(+6.73%) |