Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.684 | 4.780 | 4.684 | 4.777 | 7,737 | +0.07(+1.59%) |
Nov 27, 2019 | 4.649 | 4.723 | 4.649 | 4.702 | 33,482 | +0.05(+0.99%) |
Nov 26, 2019 | 4.635 | 4.734 | 4.635 | 4.656 | 76,186 | -0.03(-0.61%) |
Nov 25, 2019 | 4.805 | 4.805 | 4.620 | 4.684 | 105,507 | -0.14(-2.80%) |
Nov 22, 2019 | 4.684 | 4.919 | 4.609 | 4.819 | 99,180 | +0.09(+1.95%) |
Nov 21, 2019 | 4.720 | 4.748 | 4.592 | 4.727 | 109,024 | +0.06(+1.22%) |
Nov 20, 2019 | 5.011 | 5.033 | 4.635 | 4.670 | 224,549 | -0.36(-7.20%) |
Nov 19, 2019 | 5.225 | 5.338 | 4.976 | 5.033 | 281,342 | -0.17(-3.28%) |
Nov 18, 2019 | 5.232 | 5.324 | 5.047 | 5.203 | 120,239 | -0.10(-1.88%) |
Nov 15, 2019 | 5.381 | 5.402 | 5.182 | 5.303 | 78,219 | -0.05(-0.93%) |
Nov 14, 2019 | 5.495 | 5.640 | 5.153 | 5.353 | 180,632 | -0.06(-1.05%) |
Nov 13, 2019 | 5.324 | 5.637 | 5.196 | 5.409 | 199,450 | +0.20(+3.82%) |
Nov 12, 2019 | 5.125 | 5.296 | 5.047 | 5.210 | 138,508 | +0.06(+1.24%) |
Nov 11, 2019 | 4.947 | 5.146 | 4.947 | 5.146 | 38,212 | +0.18(+3.58%) |
Nov 08, 2019 | 4.977 | 5.111 | 4.904 | 4.968 | 17,725 | +0.05(+1.01%) |
Nov 07, 2019 | 5.125 | 5.126 | 4.890 | 4.919 | 111,604 | -0.16(-3.08%) |
Nov 06, 2019 | 5.118 | 5.175 | 4.976 | 5.075 | 135,058 | +0.00(+0.00%) |
Nov 05, 2019 | 5.011 | 5.182 | 5.011 | 5.075 | 86,530 | +0.10(+2.00%) |
Nov 04, 2019 | 4.706 | 5.079 | 4.691 | 4.976 | 171,887 | +0.34(+7.36%) |
Nov 01, 2019 | 4.500 | 4.635 | 4.450 | 4.635 | 70,200 | +0.25(+5.67%) |
Oct 31, 2019 | 4.265 | 4.620 | 4.265 | 4.386 | 181,651 | +0.13(+3.01%) |
Oct 30, 2019 | 4.151 | 4.258 | 4.052 | 4.258 | 128,425 | +0.14(+3.28%) |
Oct 29, 2019 | 4.087 | 4.215 | 4.087 | 4.123 | 21,930 | +0.07(+1.75%) |
Oct 28, 2019 | 4.443 | 4.514 | 4.002 | 4.052 | 96,075 | -0.43(-9.52%) |
Oct 25, 2019 | 4.478 | 4.549 | 4.436 | 4.478 | 30,105 | -0.04(-0.79%) |
Oct 24, 2019 | 4.478 | 4.514 | 4.443 | 4.514 | 54,937 | +0.04(+0.93%) |
Oct 23, 2019 | 4.578 | 4.606 | 4.357 | 4.472 | 98,274 | -0.15(-3.20%) |
Oct 22, 2019 | 4.585 | 4.620 | 4.510 | 4.620 | 16,030 | +0.04(+0.93%) |
Oct 21, 2019 | 4.656 | 4.656 | 4.492 | 4.578 | 38,081 | -0.06(-1.38%) |
Oct 18, 2019 | 4.691 | 4.691 | 4.571 | 4.642 | 35,451 | -0.05(-1.06%) |
Oct 17, 2019 | 4.613 | 4.713 | 4.520 | 4.691 | 27,900 | +0.08(+1.69%) |
Oct 16, 2019 | 4.592 | 4.620 | 4.487 | 4.613 | 11,146 | +0.01(+0.29%) |
Oct 15, 2019 | 4.645 | 4.684 | 4.578 | 4.600 | 18,745 | -0.08(-1.80%) |
Oct 14, 2019 | 4.684 | 4.720 | 4.656 | 4.684 | 68,495 | +0.03(+0.61%) |
Oct 11, 2019 | 4.563 | 4.656 | 4.563 | 4.656 | 28,136 | +0.14(+2.99%) |
Oct 10, 2019 | 4.549 | 4.585 | 4.483 | 4.521 | 78,513 | -0.03(-0.62%) |
Oct 09, 2019 | 4.414 | 4.563 | 4.414 | 4.549 | 65,871 | +0.13(+2.85%) |
Oct 08, 2019 | 4.542 | 4.542 | 4.286 | 4.423 | 127,816 | -0.09(-2.01%) |
Oct 07, 2019 | 4.428 | 4.592 | 4.379 | 4.514 | 95,272 | +0.15(+3.42%) |
Oct 04, 2019 | 4.343 | 4.372 | 4.279 | 4.364 | 29,965 | +0.06(+1.49%) |
Oct 03, 2019 | 4.258 | 4.379 | 4.180 | 4.300 | 40,592 | +0.08(+1.85%) |
Oct 02, 2019 | 4.400 | 4.400 | 4.187 | 4.222 | 81,287 | -0.08(-1.82%) |
Oct 01, 2019 | 4.443 | 4.457 | 4.215 | 4.300 | 158,368 | -0.14(-3.20%) |
Sep 30, 2019 | 4.151 | 4.443 | 4.094 | 4.443 | 86,792 | +0.26(+6.29%) |
Sep 27, 2019 | 4.016 | 4.308 | 4.016 | 4.180 | 153,202 | +0.11(+2.80%) |
Sep 26, 2019 | 3.853 | 4.066 | 3.838 | 4.066 | 31,917 | +0.21(+5.53%) |
Sep 25, 2019 | 3.917 | 3.959 | 3.838 | 3.853 | 18,391 | -0.06(-1.45%) |
Sep 24, 2019 | 3.888 | 3.924 | 3.840 | 3.910 | 26,692 | +0.04(+1.10%) |
Sep 23, 2019 | 3.796 | 3.867 | 3.604 | 3.867 | 85,751 | -0.01(-0.18%) |
Sep 20, 2019 | 3.725 | 3.874 | 3.725 | 3.874 | 40,375 | +0.12(+3.22%) |
Sep 19, 2019 | 3.725 | 3.803 | 3.725 | 3.753 | 62,476 | +0.00(+0.00%) |
Sep 18, 2019 | 3.746 | 3.846 | 3.729 | 3.753 | 51,822 | -0.06(-1.68%) |
Sep 17, 2019 | 3.796 | 3.867 | 3.746 | 3.817 | 11,275 | -0.01(-0.19%) |
Sep 16, 2019 | 3.810 | 3.824 | 3.767 | 3.824 | 13,594 | +0.09(+2.28%) |
Sep 13, 2019 | 3.796 | 3.796 | 3.725 | 3.739 | 61,618 | -0.09(-2.41%) |
Sep 12, 2019 | 3.760 | 3.867 | 3.732 | 3.831 | 50,461 | +0.11(+2.86%) |
Sep 11, 2019 | 3.739 | 3.804 | 3.711 | 3.725 | 101,194 | -0.01(-0.37%) |
Sep 10, 2019 | 3.816 | 3.823 | 3.739 | 3.739 | 17,393 | -0.09(-2.38%) |
Sep 09, 2019 | 3.746 | 3.830 | 3.746 | 3.830 | 21,434 | +0.11(+3.01%) |
Sep 06, 2019 | 3.781 | 3.816 | 3.701 | 3.718 | 11,426 | +0.01(+0.38%) |
Sep 05, 2019 | 3.676 | 3.781 | 3.648 | 3.704 | 31,409 | +0.03(+0.86%) |
Sep 04, 2019 | 3.781 | 3.781 | 3.596 | 3.672 | 26,660 | -0.12(-3.05%) |