Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.745 | 4.850 | 4.680 | 4.771 | 75,900 | -0.11(-2.23%) |
Nov 27, 2019 | 4.885 | 4.930 | 4.860 | 4.880 | 48,500 | -0.05(-1.11%) |
Nov 26, 2019 | 4.887 | 4.950 | 4.887 | 4.935 | 49,188 | +0.04(+0.92%) |
Nov 25, 2019 | 4.900 | 4.920 | 4.850 | 4.890 | 75,826 | +0.06(+1.35%) |
Nov 22, 2019 | 4.860 | 4.860 | 4.810 | 4.825 | 119,800 | +0.03(+0.52%) |
Nov 21, 2019 | 4.850 | 4.850 | 4.800 | 4.800 | 197,828 | -0.01(-0.21%) |
Nov 20, 2019 | 4.800 | 4.840 | 4.800 | 4.810 | 110,546 | -0.05(-0.93%) |
Nov 19, 2019 | 4.880 | 4.880 | 4.840 | 4.855 | 520,952 | +0.01(+0.10%) |
Nov 18, 2019 | 4.810 | 4.890 | 4.810 | 4.850 | 281,529 | -0.01(-0.21%) |
Nov 15, 2019 | 4.832 | 4.890 | 4.832 | 4.860 | 207,600 | -0.01(-0.21%) |
Nov 14, 2019 | 4.790 | 4.880 | 4.790 | 4.870 | 218,631 | +0.00(+0.00%) |
Nov 13, 2019 | 4.835 | 4.910 | 4.820 | 4.870 | 158,127 | -0.02(-0.41%) |
Nov 12, 2019 | 4.910 | 4.920 | 4.850 | 4.890 | 120,039 | -0.06(-1.21%) |
Nov 11, 2019 | 4.870 | 4.970 | 4.870 | 4.950 | 90,123 | -0.05(-1.10%) |
Nov 08, 2019 | 5.090 | 5.090 | 5.005 | 5.005 | 92,700 | +0.00(+0.00%) |
Nov 07, 2019 | 5.105 | 5.150 | 4.970 | 5.005 | 243,586 | +0.18(+3.75%) |
Nov 06, 2019 | 4.820 | 4.880 | 4.820 | 4.824 | 48,590 | -0.07(-1.35%) |
Nov 05, 2019 | 4.910 | 4.910 | 4.880 | 4.890 | 49,097 | -0.00(-0.10%) |
Nov 04, 2019 | 4.950 | 4.950 | 4.790 | 4.895 | 222,660 | +0.05(+1.14%) |
Nov 01, 2019 | 4.795 | 4.840 | 4.760 | 4.840 | 251,400 | +0.12(+2.65%) |
Oct 31, 2019 | 4.690 | 4.730 | 4.650 | 4.715 | 1,006,779 | -0.11(-2.18%) |
Oct 30, 2019 | 4.840 | 4.840 | 4.670 | 4.820 | 645,755 | -0.13(-2.63%) |
Oct 29, 2019 | 4.810 | 5.055 | 4.810 | 4.950 | 1,056,012 | -0.12(-2.37%) |
Oct 28, 2019 | 5.160 | 5.160 | 4.985 | 5.070 | 200,864 | +0.15(+3.05%) |
Oct 25, 2019 | 4.860 | 4.940 | 4.860 | 4.920 | 82,500 | +0.02(+0.41%) |
Oct 24, 2019 | 4.980 | 4.980 | 4.880 | 4.900 | 553,086 | -0.01(-0.20%) |
Oct 23, 2019 | 4.920 | 4.920 | 4.880 | 4.910 | 77,959 | +0.05(+1.03%) |
Oct 22, 2019 | 4.820 | 4.870 | 4.820 | 4.860 | 142,149 | -0.02(-0.41%) |
Oct 21, 2019 | 4.820 | 4.910 | 4.820 | 4.880 | 211,475 | -0.03(-0.61%) |
Oct 18, 2019 | 4.890 | 4.930 | 4.870 | 4.910 | 242,100 | -0.02(-0.41%) |
Oct 17, 2019 | 4.960 | 4.960 | 4.890 | 4.930 | 44,307 | +0.02(+0.41%) |
Oct 16, 2019 | 4.900 | 4.910 | 4.880 | 4.910 | 264,174 | +0.00(+0.00%) |
Oct 15, 2019 | 4.850 | 4.920 | 4.800 | 4.910 | 87,388 | -0.04(-0.81%) |
Oct 14, 2019 | 4.880 | 5.000 | 4.880 | 4.950 | 91,719 | -0.01(-0.20%) |
Oct 11, 2019 | 4.900 | 5.000 | 4.900 | 4.960 | 184,400 | +0.07(+1.43%) |
Oct 10, 2019 | 4.820 | 4.890 | 4.820 | 4.890 | 481,391 | +0.04(+0.82%) |
Oct 09, 2019 | 4.870 | 4.870 | 4.820 | 4.850 | 156,194 | -0.07(-1.42%) |
Oct 08, 2019 | 4.890 | 4.980 | 4.880 | 4.920 | 173,940 | +0.01(+0.20%) |
Oct 07, 2019 | 4.820 | 4.920 | 4.820 | 4.910 | 49,812 | +0.01(+0.29%) |
Oct 04, 2019 | 4.870 | 4.920 | 4.820 | 4.896 | 96,300 | -0.01(-0.29%) |
Oct 03, 2019 | 4.915 | 4.950 | 4.850 | 4.910 | 105,387 | -0.01(-0.24%) |
Oct 02, 2019 | 4.960 | 4.960 | 4.910 | 4.922 | 45,338 | -0.07(-1.41%) |
Oct 01, 2019 | 5.050 | 5.050 | 4.970 | 4.992 | 48,427 | -0.03(-0.55%) |
Sep 30, 2019 | 5.020 | 5.020 | 4.990 | 5.020 | 50,980 | +0.05(+1.01%) |
Sep 27, 2019 | 4.980 | 5.040 | 4.940 | 4.970 | 262,100 | -0.01(-0.20%) |
Sep 26, 2019 | 5.005 | 5.030 | 4.960 | 4.980 | 241,034 | -0.02(-0.40%) |
Sep 25, 2019 | 4.980 | 5.020 | 4.950 | 5.000 | 181,108 | -0.17(-3.31%) |
Sep 24, 2019 | 5.180 | 5.220 | 5.150 | 5.171 | 33,412 | -0.03(-0.51%) |
Sep 23, 2019 | 5.110 | 5.200 | 5.110 | 5.197 | 269,716 | -0.08(-1.56%) |
Sep 20, 2019 | 5.270 | 5.310 | 5.250 | 5.280 | 149,600 | -0.05(-1.01%) |
Sep 19, 2019 | 5.345 | 5.380 | 5.320 | 5.334 | 39,599 | -0.07(-1.22%) |
Sep 18, 2019 | 5.400 | 5.410 | 5.350 | 5.400 | 286,973 | +0.02(+0.37%) |
Sep 17, 2019 | 5.380 | 5.380 | 5.320 | 5.380 | 126,768 | -0.05(-0.92%) |
Sep 16, 2019 | 5.355 | 5.450 | 5.351 | 5.430 | 183,213 | -0.03(-0.55%) |
Sep 13, 2019 | 5.480 | 5.480 | 5.410 | 5.460 | 180,800 | +0.17(+3.21%) |
Sep 12, 2019 | 5.400 | 5.411 | 5.252 | 5.290 | 113,102 | -0.14(-2.58%) |
Sep 11, 2019 | 5.415 | 5.440 | 5.360 | 5.430 | 161,134 | +0.11(+2.07%) |
Sep 10, 2019 | 5.370 | 5.370 | 5.310 | 5.320 | 99,675 | -0.05(-0.93%) |
Sep 09, 2019 | 5.335 | 5.410 | 5.335 | 5.370 | 114,428 | +0.09(+1.80%) |
Sep 06, 2019 | 5.200 | 5.300 | 5.200 | 5.275 | 157,000 | +0.06(+1.05%) |
Sep 05, 2019 | 5.200 | 5.220 | 5.150 | 5.220 | 101,973 | +0.18(+3.57%) |
Sep 04, 2019 | 5.050 | 5.050 | 5.000 | 5.040 | 75,187 | -0.03(-0.59%) |