Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.880 | 5.480 | 4.860 | 5.410 | 407,000 | +0.58(+12.01%) |
Nov 27, 2019 | 4.720 | 5.100 | 4.720 | 4.830 | 463,300 | +0.16(+3.43%) |
Nov 26, 2019 | 4.790 | 4.834 | 4.560 | 4.670 | 391,229 | -0.09(-1.89%) |
Nov 25, 2019 | 4.890 | 5.050 | 4.680 | 4.760 | 293,289 | -0.04(-0.83%) |
Nov 22, 2019 | 4.750 | 5.000 | 4.680 | 4.800 | 313,700 | +0.02(+0.42%) |
Nov 21, 2019 | 4.960 | 4.980 | 4.750 | 4.780 | 324,848 | -0.21(-4.21%) |
Nov 20, 2019 | 5.130 | 5.200 | 4.900 | 4.990 | 259,922 | -0.14(-2.73%) |
Nov 19, 2019 | 5.120 | 5.360 | 5.050 | 5.130 | 190,790 | +0.02(+0.39%) |
Nov 18, 2019 | 5.150 | 5.260 | 4.730 | 5.110 | 539,716 | -0.13(-2.48%) |
Nov 15, 2019 | 5.250 | 5.580 | 5.030 | 5.240 | 372,400 | -0.02(-0.38%) |
Nov 14, 2019 | 5.760 | 6.190 | 5.070 | 5.260 | 980,084 | -0.33(-5.90%) |
Nov 13, 2019 | 5.020 | 5.650 | 5.020 | 5.590 | 601,820 | +0.66(+13.39%) |
Nov 12, 2019 | 4.890 | 5.240 | 4.810 | 4.930 | 762,931 | +0.23(+4.89%) |
Nov 11, 2019 | 4.250 | 4.990 | 4.170 | 4.700 | 581,161 | +0.64(+15.76%) |
Nov 08, 2019 | 3.950 | 4.240 | 3.950 | 4.060 | 211,300 | +0.06(+1.50%) |
Nov 07, 2019 | 3.920 | 4.290 | 3.890 | 4.000 | 284,876 | +0.27(+7.24%) |
Nov 06, 2019 | 3.830 | 3.913 | 3.710 | 3.730 | 36,084 | -0.05(-1.32%) |
Nov 05, 2019 | 3.940 | 3.940 | 3.650 | 3.780 | 51,984 | -0.10(-2.58%) |
Nov 04, 2019 | 3.920 | 3.920 | 3.740 | 3.880 | 124,009 | +0.08(+2.11%) |
Nov 01, 2019 | 3.640 | 3.890 | 3.640 | 3.800 | 64,000 | +0.18(+5.12%) |
Oct 31, 2019 | 3.680 | 3.700 | 3.580 | 3.615 | 42,305 | -0.11(-3.08%) |
Oct 30, 2019 | 3.750 | 3.780 | 3.620 | 3.730 | 148,291 | -0.02(-0.53%) |
Oct 29, 2019 | 3.810 | 3.890 | 3.640 | 3.750 | 137,411 | -0.09(-2.34%) |
Oct 28, 2019 | 3.920 | 3.940 | 3.750 | 3.840 | 58,731 | -0.01(-0.26%) |
Oct 25, 2019 | 3.940 | 3.990 | 3.840 | 3.850 | 57,400 | -0.10(-2.53%) |
Oct 24, 2019 | 3.910 | 3.970 | 3.740 | 3.950 | 86,236 | +0.03(+0.77%) |
Oct 23, 2019 | 3.510 | 3.980 | 3.510 | 3.920 | 114,212 | +0.39(+11.05%) |
Oct 22, 2019 | 3.510 | 3.650 | 3.400 | 3.530 | 548,337 | +0.01(+0.28%) |
Oct 21, 2019 | 3.460 | 3.580 | 3.440 | 3.520 | 42,690 | +0.04(+1.15%) |
Oct 18, 2019 | 3.440 | 3.520 | 3.320 | 3.480 | 47,500 | +0.00(+0.00%) |
Oct 17, 2019 | 3.470 | 3.560 | 3.460 | 3.480 | 40,663 | +0.01(+0.29%) |
Oct 16, 2019 | 3.350 | 3.600 | 3.220 | 3.470 | 141,074 | +0.12(+3.58%) |
Oct 15, 2019 | 3.300 | 3.390 | 3.285 | 3.350 | 21,296 | +0.06(+1.82%) |
Oct 14, 2019 | 3.230 | 3.390 | 3.100 | 3.290 | 21,520 | +0.03(+0.92%) |
Oct 11, 2019 | 3.320 | 3.510 | 3.238 | 3.260 | 113,500 | -0.02(-0.61%) |
Oct 10, 2019 | 3.110 | 3.320 | 3.070 | 3.280 | 54,662 | +0.19(+6.15%) |
Oct 09, 2019 | 3.050 | 3.115 | 3.000 | 3.090 | 33,637 | +0.07(+2.32%) |
Oct 08, 2019 | 3.200 | 3.200 | 3.010 | 3.020 | 156,354 | -0.18(-5.63%) |
Oct 07, 2019 | 2.830 | 3.210 | 2.830 | 3.200 | 65,442 | +0.39(+13.88%) |
Oct 04, 2019 | 2.970 | 3.120 | 2.790 | 2.810 | 127,700 | -0.16(-5.39%) |
Oct 03, 2019 | 2.990 | 3.060 | 2.790 | 2.970 | 113,672 | +0.00(+0.00%) |
Oct 02, 2019 | 3.160 | 3.160 | 2.940 | 2.970 | 140,845 | -0.19(-6.01%) |
Oct 01, 2019 | 3.350 | 3.350 | 3.160 | 3.160 | 124,351 | -0.17(-5.11%) |
Sep 30, 2019 | 3.370 | 3.450 | 3.290 | 3.330 | 63,757 | -0.09(-2.63%) |
Sep 27, 2019 | 3.480 | 3.510 | 3.360 | 3.420 | 86,000 | -0.04(-1.16%) |
Sep 26, 2019 | 3.550 | 3.730 | 3.390 | 3.460 | 130,644 | -0.10(-2.81%) |
Sep 25, 2019 | 3.437 | 3.630 | 3.420 | 3.560 | 79,236 | -0.02(-0.56%) |
Sep 24, 2019 | 3.460 | 3.720 | 3.320 | 3.580 | 128,852 | +0.12(+3.47%) |
Sep 23, 2019 | 3.450 | 3.470 | 3.340 | 3.460 | 66,985 | +0.08(+2.37%) |
Sep 20, 2019 | 3.410 | 3.460 | 3.340 | 3.380 | 174,500 | -0.03(-0.88%) |
Sep 19, 2019 | 3.440 | 3.520 | 3.360 | 3.410 | 74,028 | -0.02(-0.58%) |
Sep 18, 2019 | 3.410 | 3.590 | 3.350 | 3.430 | 77,654 | +0.02(+0.59%) |
Sep 17, 2019 | 3.410 | 3.500 | 3.310 | 3.410 | 153,920 | -0.03(-0.87%) |
Sep 16, 2019 | 3.570 | 3.590 | 3.430 | 3.440 | 138,655 | -0.08(-2.27%) |
Sep 13, 2019 | 3.590 | 3.630 | 3.510 | 3.520 | 98,200 | -0.05(-1.40%) |
Sep 12, 2019 | 3.740 | 3.820 | 3.560 | 3.570 | 129,535 | -0.16(-4.29%) |
Sep 11, 2019 | 3.840 | 3.930 | 3.610 | 3.730 | 156,646 | -0.10(-2.61%) |
Sep 10, 2019 | 3.810 | 3.910 | 3.700 | 3.830 | 95,952 | +0.01(+0.26%) |
Sep 09, 2019 | 3.550 | 3.870 | 3.520 | 3.820 | 85,331 | +0.28(+7.91%) |
Sep 06, 2019 | 3.530 | 3.640 | 3.430 | 3.540 | 73,000 | +0.03(+0.85%) |
Sep 05, 2019 | 3.430 | 3.560 | 3.370 | 3.510 | 82,747 | +0.14(+4.15%) |
Sep 04, 2019 | 3.560 | 3.560 | 3.320 | 3.370 | 112,565 | -0.10(-2.88%) |