Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.940 | 5.150 | 4.920 | 5.060 | 89,200 | +0.11(+2.22%) |
Nov 27, 2019 | 4.880 | 5.050 | 4.760 | 4.950 | 209,200 | +0.04(+0.81%) |
Nov 26, 2019 | 4.940 | 5.080 | 4.865 | 4.910 | 332,828 | -0.04(-0.81%) |
Nov 25, 2019 | 4.800 | 5.030 | 4.790 | 4.950 | 231,907 | +0.16(+3.34%) |
Nov 22, 2019 | 4.680 | 5.020 | 4.680 | 4.790 | 312,800 | +0.12(+2.57%) |
Nov 21, 2019 | 4.500 | 4.720 | 4.420 | 4.670 | 456,531 | +0.27(+6.14%) |
Nov 20, 2019 | 4.390 | 4.510 | 4.360 | 4.400 | 131,918 | +0.00(+0.00%) |
Nov 19, 2019 | 4.550 | 4.550 | 4.370 | 4.400 | 154,409 | -0.06(-1.35%) |
Nov 18, 2019 | 4.580 | 4.690 | 4.420 | 4.460 | 76,134 | -0.13(-2.83%) |
Nov 15, 2019 | 4.760 | 4.760 | 4.560 | 4.590 | 162,500 | -0.12(-2.55%) |
Nov 14, 2019 | 4.770 | 4.820 | 4.685 | 4.710 | 104,956 | -0.06(-1.26%) |
Nov 13, 2019 | 4.900 | 4.900 | 4.760 | 4.770 | 121,325 | -0.16(-3.25%) |
Nov 12, 2019 | 4.970 | 5.000 | 4.840 | 4.930 | 240,792 | -0.03(-0.60%) |
Nov 11, 2019 | 4.960 | 5.030 | 4.900 | 4.960 | 206,167 | +0.03(+0.61%) |
Nov 08, 2019 | 5.000 | 5.040 | 4.920 | 4.930 | 217,100 | -0.12(-2.38%) |
Nov 07, 2019 | 4.990 | 5.090 | 4.860 | 5.050 | 531,856 | +0.06(+1.20%) |
Nov 06, 2019 | 5.100 | 5.115 | 4.960 | 4.990 | 279,370 | -0.06(-1.19%) |
Nov 05, 2019 | 5.300 | 5.300 | 4.350 | 5.050 | 1,081,963 | +0.17(+3.48%) |
Nov 04, 2019 | 4.560 | 4.930 | 4.430 | 4.880 | 380,626 | +0.35(+7.73%) |
Nov 01, 2019 | 4.290 | 4.540 | 4.290 | 4.530 | 112,600 | +0.28(+6.59%) |
Oct 31, 2019 | 4.290 | 4.340 | 4.140 | 4.250 | 112,582 | -0.06(-1.39%) |
Oct 30, 2019 | 4.250 | 4.310 | 4.130 | 4.310 | 130,360 | +0.06(+1.41%) |
Oct 29, 2019 | 4.120 | 4.300 | 4.120 | 4.250 | 123,153 | +0.13(+3.16%) |
Oct 28, 2019 | 4.110 | 4.240 | 4.075 | 4.120 | 173,787 | +0.02(+0.49%) |
Oct 25, 2019 | 3.890 | 4.130 | 3.860 | 4.100 | 144,100 | +0.24(+6.22%) |
Oct 24, 2019 | 4.120 | 4.160 | 3.845 | 3.860 | 252,479 | -0.26(-6.31%) |
Oct 23, 2019 | 4.000 | 4.130 | 4.000 | 4.120 | 74,178 | +0.09(+2.23%) |
Oct 22, 2019 | 4.010 | 4.250 | 3.890 | 4.030 | 187,650 | +0.02(+0.50%) |
Oct 21, 2019 | 4.080 | 4.200 | 3.970 | 4.010 | 120,255 | -0.05(-1.23%) |
Oct 18, 2019 | 3.990 | 4.090 | 3.985 | 4.060 | 71,000 | +0.02(+0.50%) |
Oct 17, 2019 | 3.940 | 4.080 | 3.880 | 4.040 | 163,924 | +0.24(+6.32%) |
Oct 16, 2019 | 3.800 | 3.890 | 3.780 | 3.800 | 189,850 | -0.01(-0.26%) |
Oct 15, 2019 | 3.880 | 4.000 | 3.750 | 3.810 | 369,166 | -0.10(-2.56%) |
Oct 14, 2019 | 3.950 | 3.960 | 3.860 | 3.910 | 145,519 | -0.03(-0.76%) |
Oct 11, 2019 | 3.910 | 4.120 | 3.880 | 3.940 | 389,300 | +0.07(+1.81%) |
Oct 10, 2019 | 3.840 | 3.930 | 3.690 | 3.870 | 204,362 | +0.01(+0.26%) |
Oct 09, 2019 | 3.950 | 3.960 | 3.790 | 3.860 | 183,930 | -0.03(-0.77%) |
Oct 08, 2019 | 4.160 | 4.210 | 3.800 | 3.890 | 224,848 | -0.29(-6.94%) |
Oct 07, 2019 | 4.170 | 4.300 | 4.100 | 4.180 | 140,545 | -0.03(-0.71%) |
Oct 04, 2019 | 4.140 | 4.220 | 4.070 | 4.210 | 61,300 | +0.06(+1.45%) |
Oct 03, 2019 | 4.180 | 4.220 | 4.117 | 4.150 | 78,248 | -0.02(-0.48%) |
Oct 02, 2019 | 4.190 | 4.240 | 4.030 | 4.170 | 107,758 | -0.02(-0.48%) |
Oct 01, 2019 | 4.380 | 4.520 | 4.180 | 4.190 | 130,712 | -0.17(-3.90%) |
Sep 30, 2019 | 4.160 | 4.440 | 4.105 | 4.360 | 254,463 | +0.21(+5.06%) |
Sep 27, 2019 | 4.190 | 4.330 | 4.130 | 4.150 | 80,000 | -0.01(-0.36%) |
Sep 26, 2019 | 4.290 | 4.430 | 4.110 | 4.165 | 103,795 | -0.17(-3.81%) |
Sep 25, 2019 | 4.350 | 4.430 | 4.310 | 4.330 | 117,735 | +0.00(+0.00%) |
Sep 24, 2019 | 4.460 | 4.490 | 4.280 | 4.330 | 87,373 | -0.15(-3.35%) |
Sep 23, 2019 | 4.510 | 4.570 | 4.423 | 4.480 | 116,634 | -0.06(-1.32%) |
Sep 20, 2019 | 4.520 | 4.610 | 4.510 | 4.540 | 237,700 | +0.01(+0.22%) |
Sep 19, 2019 | 4.740 | 4.890 | 4.510 | 4.530 | 194,597 | -0.19(-4.03%) |
Sep 18, 2019 | 4.750 | 4.830 | 4.670 | 4.720 | 134,855 | -0.01(-0.21%) |
Sep 17, 2019 | 4.860 | 4.940 | 4.710 | 4.730 | 121,397 | -0.14(-2.87%) |
Sep 16, 2019 | 4.850 | 4.990 | 4.760 | 4.870 | 221,581 | +0.04(+0.83%) |
Sep 13, 2019 | 4.940 | 5.040 | 4.810 | 4.830 | 211,800 | -0.11(-2.23%) |
Sep 12, 2019 | 4.940 | 4.990 | 4.850 | 4.940 | 157,028 | -0.03(-0.60%) |
Sep 11, 2019 | 4.750 | 4.970 | 4.720 | 4.970 | 222,434 | +0.24(+5.07%) |
Sep 10, 2019 | 4.590 | 4.830 | 4.590 | 4.730 | 295,949 | +0.13(+2.83%) |
Sep 09, 2019 | 4.470 | 4.720 | 4.420 | 4.600 | 217,800 | +0.12(+2.68%) |
Sep 06, 2019 | 4.550 | 4.680 | 4.450 | 4.480 | 237,800 | -0.05(-1.10%) |
Sep 05, 2019 | 4.610 | 4.750 | 4.510 | 4.530 | 303,699 | -0.03(-0.66%) |
Sep 04, 2019 | 4.450 | 4.610 | 4.450 | 4.560 | 226,507 | +0.14(+3.17%) |