Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.670 | 4.850 | 4.560 | 4.850 | 15,400 | +0.11(+2.32%) |
Nov 27, 2019 | 4.700 | 4.745 | 4.650 | 4.740 | 3,300 | +0.14(+3.15%) |
Nov 26, 2019 | 4.920 | 4.939 | 4.580 | 4.595 | 13,811 | -0.21(-4.47%) |
Nov 25, 2019 | 4.893 | 4.975 | 4.810 | 4.810 | 10,463 | -0.03(-0.68%) |
Nov 22, 2019 | 4.800 | 5.000 | 4.750 | 4.843 | 10,400 | -0.05(-0.96%) |
Nov 21, 2019 | 5.010 | 5.010 | 4.810 | 4.890 | 11,412 | -0.20(-3.93%) |
Nov 20, 2019 | 4.920 | 5.130 | 4.900 | 5.090 | 8,233 | +0.14(+2.83%) |
Nov 19, 2019 | 4.970 | 5.130 | 4.900 | 4.950 | 6,622 | +0.01(+0.20%) |
Nov 18, 2019 | 5.069 | 5.069 | 4.800 | 4.940 | 10,247 | -0.07(-1.40%) |
Nov 15, 2019 | 5.100 | 5.228 | 5.010 | 5.010 | 10,500 | -0.07(-1.38%) |
Nov 14, 2019 | 5.316 | 5.327 | 5.030 | 5.080 | 6,135 | -0.20(-3.79%) |
Nov 13, 2019 | 5.550 | 5.550 | 5.070 | 5.280 | 10,878 | -0.31(-5.55%) |
Nov 12, 2019 | 5.550 | 5.600 | 5.550 | 5.590 | 20,337 | +0.04(+0.72%) |
Nov 11, 2019 | 5.550 | 5.830 | 5.550 | 5.550 | 6,008 | -0.04(-0.80%) |
Nov 08, 2019 | 5.610 | 5.660 | 5.550 | 5.595 | 5,200 | -0.39(-6.44%) |
Nov 07, 2019 | 5.920 | 5.980 | 5.920 | 5.980 | 620 | +0.09(+1.53%) |
Nov 06, 2019 | 5.617 | 5.950 | 5.599 | 5.890 | 5,303 | +0.28(+4.99%) |
Nov 05, 2019 | 5.681 | 5.681 | 5.570 | 5.610 | 1,414 | -0.09(-1.58%) |
Nov 04, 2019 | 5.760 | 5.770 | 5.600 | 5.700 | 10,630 | -0.04(-0.70%) |
Nov 01, 2019 | 6.220 | 6.220 | 5.650 | 5.740 | 23,600 | -0.23(-3.92%) |
Oct 31, 2019 | 6.030 | 6.030 | 5.952 | 5.974 | 1,938 | -0.08(-1.25%) |
Oct 30, 2019 | 6.020 | 6.050 | 6.020 | 6.050 | 2,270 | -0.23(-3.66%) |
Oct 29, 2019 | 6.062 | 6.280 | 6.060 | 6.280 | 3,561 | +0.14(+2.28%) |
Oct 28, 2019 | 6.260 | 6.270 | 6.140 | 6.140 | 938 | -0.05(-0.81%) |
Oct 25, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 100 | -0.01(-0.16%) |
Oct 24, 2019 | 6.250 | 6.261 | 6.190 | 6.200 | 2,209 | +0.03(+0.40%) |
Oct 23, 2019 | 6.250 | 6.250 | 6.175 | 6.175 | 1,618 | -0.04(-0.56%) |
Oct 22, 2019 | 6.250 | 6.266 | 6.210 | 6.210 | 4,063 | +0.05(+0.81%) |
Oct 21, 2019 | 5.690 | 6.160 | 5.690 | 6.160 | 6,100 | +0.41(+7.13%) |
Oct 18, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 700 | -0.05(-0.86%) |
Oct 17, 2019 | 5.760 | 5.907 | 5.760 | 5.800 | 1,180 | +0.10(+1.75%) |
Oct 16, 2019 | 5.791 | 5.791 | 5.700 | 5.700 | 2,950 | -0.08(-1.38%) |
Oct 15, 2019 | 5.670 | 5.900 | 5.550 | 5.780 | 26,735 | +0.01(+0.17%) |
Oct 14, 2019 | 5.860 | 5.900 | 5.770 | 5.770 | 1,212 | -0.08(-1.37%) |
Oct 11, 2019 | 5.891 | 5.891 | 5.550 | 5.850 | 8,600 | -0.02(-0.34%) |
Oct 10, 2019 | 5.840 | 6.180 | 5.603 | 5.870 | 12,092 | +0.08(+1.40%) |
Oct 09, 2019 | 5.750 | 6.055 | 5.750 | 5.789 | 8,543 | -0.01(-0.19%) |
Oct 08, 2019 | 5.690 | 6.200 | 5.685 | 5.800 | 32,947 | +0.19(+3.39%) |
Oct 07, 2019 | 5.770 | 5.890 | 5.510 | 5.610 | 12,293 | +0.06(+1.08%) |
Oct 04, 2019 | 5.900 | 6.120 | 5.300 | 5.550 | 27,400 | -0.49(-8.11%) |
Oct 03, 2019 | 5.730 | 6.170 | 5.730 | 6.040 | 8,425 | +0.45(+8.05%) |
Oct 02, 2019 | 5.560 | 5.800 | 5.550 | 5.590 | 7,405 | -0.05(-0.89%) |
Oct 01, 2019 | 5.820 | 6.214 | 5.520 | 5.640 | 29,914 | -0.32(-5.37%) |
Sep 30, 2019 | 6.190 | 6.350 | 5.840 | 5.960 | 38,576 | -0.19(-3.09%) |
Sep 27, 2019 | 6.380 | 6.600 | 6.060 | 6.150 | 16,800 | -0.02(-0.32%) |
Sep 26, 2019 | 6.360 | 6.610 | 6.150 | 6.170 | 15,004 | -0.13(-2.06%) |
Sep 25, 2019 | 6.380 | 6.650 | 6.260 | 6.300 | 6,643 | +0.17(+2.77%) |
Sep 24, 2019 | 6.080 | 6.690 | 6.080 | 6.130 | 22,067 | -0.26(-4.07%) |
Sep 23, 2019 | 6.230 | 6.782 | 5.820 | 6.390 | 40,517 | +0.03(+0.47%) |
Sep 20, 2019 | 5.410 | 6.500 | 5.410 | 6.360 | 69,300 | +0.59(+10.23%) |
Sep 19, 2019 | 5.951 | 6.140 | 5.480 | 5.770 | 19,599 | -0.04(-0.69%) |
Sep 18, 2019 | 5.370 | 6.340 | 5.200 | 5.810 | 16,635 | +0.69(+13.48%) |
Sep 17, 2019 | 5.500 | 5.740 | 5.030 | 5.120 | 39,042 | -0.60(-10.49%) |
Sep 16, 2019 | 6.000 | 6.250 | 5.550 | 5.720 | 45,002 | -0.05(-0.87%) |
Sep 13, 2019 | 6.240 | 6.590 | 5.235 | 5.770 | 33,400 | -0.61(-9.56%) |
Sep 12, 2019 | 6.320 | 6.950 | 6.315 | 6.380 | 97,952 | +0.08(+1.27%) |
Sep 11, 2019 | 6.420 | 6.429 | 6.130 | 6.300 | 17,972 | +0.00(+0.00%) |
Sep 10, 2019 | 6.650 | 6.990 | 6.240 | 6.300 | 12,606 | -0.21(-3.30%) |
Sep 09, 2019 | 6.620 | 6.910 | 6.500 | 6.515 | 21,419 | -0.40(-5.72%) |
Sep 06, 2019 | 6.900 | 7.080 | 6.850 | 6.910 | 2,300 | +0.22(+3.29%) |
Sep 05, 2019 | 7.110 | 7.110 | 6.510 | 6.690 | 15,703 | -0.26(-3.74%) |
Sep 04, 2019 | 7.300 | 7.300 | 6.440 | 6.950 | 18,069 | +0.20(+2.96%) |