Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.720 | 4.888 | 4.640 | 4.720 | 24,900 | +0.02(+0.43%) |
Nov 27, 2019 | 4.520 | 4.730 | 4.394 | 4.700 | 64,100 | +0.37(+8.55%) |
Nov 26, 2019 | 4.360 | 4.400 | 4.239 | 4.330 | 50,605 | +0.13(+3.10%) |
Nov 25, 2019 | 4.110 | 4.330 | 4.100 | 4.200 | 41,801 | +0.09(+2.19%) |
Nov 22, 2019 | 3.870 | 4.160 | 3.865 | 4.110 | 41,400 | +0.24(+6.20%) |
Nov 21, 2019 | 3.810 | 3.990 | 3.770 | 3.870 | 53,466 | +0.04(+1.04%) |
Nov 20, 2019 | 4.020 | 4.050 | 3.750 | 3.830 | 101,056 | -0.21(-5.20%) |
Nov 19, 2019 | 5.160 | 5.160 | 4.000 | 4.040 | 222,732 | -1.11(-21.55%) |
Nov 18, 2019 | 5.270 | 5.280 | 5.100 | 5.150 | 36,327 | -0.08(-1.53%) |
Nov 15, 2019 | 5.270 | 5.280 | 5.209 | 5.230 | 23,800 | -0.05(-0.95%) |
Nov 14, 2019 | 5.300 | 5.300 | 5.230 | 5.280 | 59,209 | +0.05(+0.96%) |
Nov 13, 2019 | 5.200 | 5.250 | 5.100 | 5.230 | 18,140 | +0.05(+0.97%) |
Nov 12, 2019 | 5.320 | 5.330 | 5.070 | 5.180 | 48,883 | -0.08(-1.52%) |
Nov 11, 2019 | 5.280 | 5.300 | 5.000 | 5.260 | 38,638 | +0.06(+1.15%) |
Nov 08, 2019 | 5.240 | 5.360 | 5.060 | 5.200 | 76,600 | +0.11(+2.16%) |
Nov 07, 2019 | 5.140 | 5.203 | 4.938 | 5.090 | 19,648 | -0.05(-0.97%) |
Nov 06, 2019 | 5.040 | 5.240 | 4.920 | 5.140 | 36,088 | +0.13(+2.59%) |
Nov 05, 2019 | 5.340 | 5.430 | 4.870 | 5.010 | 95,830 | -0.33(-6.18%) |
Nov 04, 2019 | 5.000 | 5.350 | 4.955 | 5.340 | 121,660 | +0.51(+10.67%) |
Nov 01, 2019 | 4.926 | 5.000 | 4.643 | 4.825 | 72,700 | -0.05(-1.13%) |
Oct 31, 2019 | 4.950 | 4.950 | 4.500 | 4.880 | 58,038 | -0.01(-0.20%) |
Oct 30, 2019 | 4.380 | 5.000 | 4.300 | 4.890 | 101,210 | +0.48(+10.88%) |
Oct 29, 2019 | 4.800 | 4.990 | 4.410 | 4.410 | 96,612 | -0.36(-7.55%) |
Oct 28, 2019 | 4.440 | 4.800 | 4.220 | 4.770 | 142,509 | +0.37(+8.41%) |
Oct 25, 2019 | 4.370 | 4.450 | 4.350 | 4.400 | 33,600 | +0.05(+1.15%) |
Oct 24, 2019 | 4.350 | 4.350 | 4.200 | 4.350 | 18,928 | +0.01(+0.23%) |
Oct 23, 2019 | 4.280 | 4.360 | 4.200 | 4.340 | 18,865 | +0.10(+2.36%) |
Oct 22, 2019 | 4.310 | 4.390 | 4.060 | 4.240 | 23,768 | +0.04(+0.95%) |
Oct 21, 2019 | 4.000 | 4.437 | 4.000 | 4.200 | 79,413 | +0.16(+3.83%) |
Oct 18, 2019 | 4.030 | 4.114 | 4.010 | 4.045 | 6,300 | -0.01(-0.37%) |
Oct 17, 2019 | 4.040 | 4.150 | 4.000 | 4.060 | 24,458 | +0.06(+1.50%) |
Oct 16, 2019 | 3.960 | 4.130 | 3.920 | 4.000 | 21,999 | +0.03(+0.76%) |
Oct 15, 2019 | 4.050 | 4.180 | 3.950 | 3.970 | 36,502 | -0.04(-1.00%) |
Oct 14, 2019 | 3.680 | 4.070 | 3.650 | 4.010 | 91,865 | +0.33(+8.97%) |
Oct 11, 2019 | 3.720 | 3.750 | 3.663 | 3.680 | 15,500 | +0.00(+0.00%) |
Oct 10, 2019 | 3.410 | 3.830 | 3.401 | 3.680 | 40,171 | +0.26(+7.60%) |
Oct 09, 2019 | 3.500 | 3.835 | 3.420 | 3.420 | 68,301 | -0.13(-3.66%) |
Oct 08, 2019 | 3.820 | 3.822 | 3.550 | 3.550 | 48,007 | -0.27(-7.07%) |
Oct 07, 2019 | 3.840 | 3.850 | 3.680 | 3.820 | 35,051 | +0.03(+0.79%) |
Oct 04, 2019 | 3.540 | 3.910 | 3.340 | 3.790 | 25,300 | +0.22(+6.16%) |
Oct 03, 2019 | 3.440 | 3.580 | 3.300 | 3.570 | 44,472 | +0.14(+4.08%) |
Oct 02, 2019 | 3.290 | 3.470 | 3.000 | 3.430 | 223,302 | +0.12(+3.63%) |
Oct 01, 2019 | 3.420 | 3.680 | 3.290 | 3.310 | 100,499 | -0.28(-7.80%) |
Sep 30, 2019 | 3.690 | 3.860 | 3.360 | 3.590 | 90,675 | -0.10(-2.71%) |
Sep 27, 2019 | 3.690 | 3.760 | 3.501 | 3.690 | 80,800 | +0.04(+1.10%) |
Sep 26, 2019 | 3.880 | 3.880 | 3.600 | 3.650 | 71,512 | -0.22(-5.68%) |
Sep 25, 2019 | 4.040 | 4.040 | 3.870 | 3.870 | 100,242 | -0.20(-4.91%) |
Sep 24, 2019 | 4.240 | 4.440 | 4.030 | 4.070 | 155,273 | -0.13(-3.10%) |
Sep 23, 2019 | 4.270 | 4.300 | 3.900 | 4.200 | 101,246 | +0.00(+0.00%) |
Sep 20, 2019 | 3.950 | 4.210 | 3.840 | 4.200 | 301,500 | +0.36(+9.38%) |
Sep 19, 2019 | 3.600 | 3.960 | 3.560 | 3.840 | 308,483 | +0.25(+6.96%) |
Sep 18, 2019 | 3.600 | 3.710 | 3.500 | 3.590 | 26,506 | -0.02(-0.55%) |
Sep 17, 2019 | 3.600 | 3.840 | 3.600 | 3.610 | 92,222 | -0.04(-1.10%) |
Sep 16, 2019 | 3.690 | 3.690 | 3.460 | 3.650 | 23,269 | -0.00(-0.00%) |
Sep 13, 2019 | 3.650 | 3.790 | 3.410 | 3.650 | 190,400 | -0.02(-0.54%) |
Sep 12, 2019 | 3.630 | 3.670 | 3.410 | 3.670 | 57,819 | +0.06(+1.66%) |
Sep 11, 2019 | 3.540 | 3.700 | 3.425 | 3.610 | 105,549 | +0.03(+0.84%) |
Sep 10, 2019 | 3.630 | 3.690 | 3.390 | 3.580 | 75,025 | +0.04(+1.13%) |
Sep 09, 2019 | 3.370 | 3.740 | 3.285 | 3.540 | 178,810 | +0.16(+4.73%) |
Sep 06, 2019 | 3.430 | 3.480 | 3.260 | 3.380 | 62,600 | -0.05(-1.46%) |
Sep 05, 2019 | 3.350 | 3.450 | 3.320 | 3.430 | 213,148 | +0.15(+4.57%) |
Sep 04, 2019 | 2.772 | 3.347 | 2.772 | 3.280 | 309,209 | +0.50(+17.99%) |