Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.100 | 5.200 | 5.000 | 5.000 | 3,100 | -0.05(-0.92%) |
Nov 27, 2019 | 4.993 | 5.080 | 4.840 | 5.046 | 14,600 | +0.15(+2.99%) |
Nov 26, 2019 | 4.784 | 5.040 | 4.784 | 4.900 | 4,829 | -0.18(-3.54%) |
Nov 25, 2019 | 4.910 | 5.080 | 4.745 | 5.080 | 3,515 | +0.09(+1.80%) |
Nov 22, 2019 | 4.883 | 4.990 | 4.883 | 4.990 | 3,100 | +0.06(+1.22%) |
Nov 21, 2019 | 5.010 | 5.035 | 4.814 | 4.930 | 6,799 | -0.15(-2.95%) |
Nov 20, 2019 | 4.940 | 5.080 | 4.930 | 5.080 | 5,834 | +0.27(+5.61%) |
Nov 19, 2019 | 4.990 | 4.990 | 4.740 | 4.810 | 12,418 | -0.17(-3.41%) |
Nov 18, 2019 | 5.220 | 5.220 | 4.610 | 4.980 | 11,477 | -0.08(-1.58%) |
Nov 15, 2019 | 4.860 | 5.060 | 4.761 | 5.060 | 9,700 | +0.20(+4.06%) |
Nov 14, 2019 | 4.800 | 4.935 | 4.725 | 4.863 | 9,875 | -0.01(-0.15%) |
Nov 13, 2019 | 4.950 | 5.090 | 4.660 | 4.870 | 10,308 | -0.10(-2.01%) |
Nov 12, 2019 | 4.860 | 4.970 | 4.860 | 4.970 | 4,073 | +0.17(+3.43%) |
Nov 11, 2019 | 4.884 | 4.884 | 4.750 | 4.805 | 2,755 | -0.08(-1.54%) |
Nov 08, 2019 | 5.230 | 5.230 | 4.820 | 4.880 | 48,100 | -0.27(-5.24%) |
Nov 07, 2019 | 5.420 | 5.500 | 5.150 | 5.150 | 37,007 | -0.27(-5.03%) |
Nov 06, 2019 | 5.530 | 5.600 | 5.310 | 5.423 | 23,094 | -0.04(-0.68%) |
Nov 05, 2019 | 5.560 | 5.680 | 5.450 | 5.460 | 42,273 | -0.06(-1.09%) |
Nov 04, 2019 | 5.500 | 5.700 | 5.390 | 5.520 | 50,346 | -0.02(-0.36%) |
Nov 01, 2019 | 5.447 | 5.651 | 5.296 | 5.540 | 5,300 | -0.01(-0.27%) |
Oct 31, 2019 | 5.435 | 5.680 | 5.400 | 5.555 | 4,032 | +0.01(+0.27%) |
Oct 30, 2019 | 5.500 | 5.650 | 5.300 | 5.540 | 61,114 | -0.07(-1.25%) |
Oct 29, 2019 | 5.640 | 5.710 | 5.400 | 5.610 | 44,572 | +0.05(+0.90%) |
Oct 28, 2019 | 5.690 | 5.690 | 5.400 | 5.560 | 11,626 | -0.19(-3.30%) |
Oct 25, 2019 | 5.750 | 5.750 | 5.577 | 5.750 | 10,000 | -0.01(-0.17%) |
Oct 24, 2019 | 5.530 | 5.980 | 5.520 | 5.760 | 33,649 | +0.28(+5.11%) |
Oct 23, 2019 | 5.110 | 5.630 | 5.110 | 5.480 | 40,232 | +0.13(+2.43%) |
Oct 22, 2019 | 5.330 | 5.529 | 5.100 | 5.350 | 60,763 | -0.05(-0.93%) |
Oct 21, 2019 | 5.240 | 5.540 | 4.960 | 5.400 | 77,133 | +0.15(+2.86%) |
Oct 18, 2019 | 5.060 | 5.250 | 4.878 | 5.250 | 51,200 | +0.25(+5.00%) |
Oct 17, 2019 | 5.280 | 5.390 | 4.830 | 5.000 | 59,692 | -0.25(-4.76%) |
Oct 16, 2019 | 5.870 | 5.870 | 5.230 | 5.250 | 49,829 | -0.42(-7.41%) |
Oct 15, 2019 | 5.670 | 5.900 | 5.670 | 5.670 | 6,977 | -0.02(-0.35%) |
Oct 14, 2019 | 5.760 | 5.900 | 5.630 | 5.690 | 16,421 | -0.13(-2.23%) |
Oct 11, 2019 | 5.820 | 6.070 | 5.780 | 5.820 | 10,000 | +0.04(+0.74%) |
Oct 10, 2019 | 5.721 | 5.910 | 5.721 | 5.777 | 6,530 | +0.07(+1.18%) |
Oct 09, 2019 | 5.890 | 6.170 | 5.710 | 5.710 | 65,872 | -0.09(-1.55%) |
Oct 08, 2019 | 6.200 | 6.630 | 5.760 | 5.800 | 89,417 | -0.58(-9.09%) |
Oct 07, 2019 | 6.300 | 6.419 | 6.050 | 6.380 | 37,298 | -0.04(-0.62%) |
Oct 04, 2019 | 6.120 | 6.668 | 6.120 | 6.420 | 48,200 | +0.37(+6.12%) |
Oct 03, 2019 | 6.160 | 6.370 | 5.997 | 6.050 | 22,586 | -0.12(-1.94%) |
Oct 02, 2019 | 6.060 | 6.563 | 5.900 | 6.170 | 48,943 | -0.02(-0.32%) |
Oct 01, 2019 | 6.137 | 6.223 | 5.900 | 6.190 | 41,089 | -0.04(-0.63%) |
Sep 30, 2019 | 6.500 | 7.380 | 6.220 | 6.229 | 55,934 | -0.37(-5.62%) |
Sep 27, 2019 | 6.150 | 6.600 | 5.950 | 6.600 | 28,400 | +0.60(+10.00%) |
Sep 26, 2019 | 6.140 | 6.620 | 5.710 | 6.000 | 58,637 | -0.15(-2.44%) |
Sep 25, 2019 | 5.710 | 6.380 | 5.710 | 6.150 | 27,152 | +0.45(+7.89%) |
Sep 24, 2019 | 6.330 | 6.533 | 5.700 | 5.700 | 14,766 | -0.66(-10.38%) |
Sep 23, 2019 | 6.550 | 6.636 | 6.360 | 6.360 | 10,974 | -0.29(-4.36%) |
Sep 20, 2019 | 7.520 | 7.520 | 6.510 | 6.650 | 53,400 | -0.87(-11.57%) |
Sep 19, 2019 | 6.250 | 8.500 | 6.226 | 7.520 | 276,855 | +1.37(+22.28%) |
Sep 18, 2019 | 5.610 | 6.280 | 5.610 | 6.150 | 117,046 | +0.64(+11.62%) |
Sep 17, 2019 | 5.470 | 5.780 | 5.400 | 5.510 | 5,284 | +0.06(+1.10%) |
Sep 16, 2019 | 5.730 | 5.810 | 5.369 | 5.450 | 13,750 | -0.05(-0.91%) |
Sep 13, 2019 | 5.120 | 5.750 | 5.100 | 5.500 | 30,700 | +0.39(+7.63%) |
Sep 12, 2019 | 5.550 | 5.810 | 5.050 | 5.110 | 37,686 | -0.44(-7.93%) |
Sep 11, 2019 | 5.820 | 6.100 | 5.510 | 5.550 | 59,571 | -0.30(-5.13%) |
Sep 10, 2019 | 5.170 | 6.420 | 4.920 | 5.850 | 275,314 | +0.71(+13.81%) |
Sep 09, 2019 | 5.200 | 5.200 | 4.350 | 5.140 | 247,114 | -0.06(-1.15%) |
Sep 06, 2019 | 5.840 | 6.190 | 5.050 | 5.200 | 933,500 | -1.07(-17.07%) |
Sep 05, 2019 | 4.720 | 7.900 | 4.310 | 6.270 | 10,233,819 | +2.15(+52.17%) |
Sep 04, 2019 | 3.970 | 4.180 | 3.900 | 4.120 | 10,399 | +0.25(+6.56%) |