Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.051 | 5.298 | 5.051 | 5.154 | 6,228 | +0.14(+2.76%) |
Nov 27, 2019 | 4.835 | 5.016 | 4.828 | 5.016 | 15,713 | -0.00(-0.05%) |
Nov 26, 2019 | 5.088 | 5.091 | 4.934 | 5.018 | 23,179 | -0.09(-1.84%) |
Nov 25, 2019 | 4.821 | 5.239 | 4.554 | 5.112 | 11,196 | -0.29(-5.41%) |
Nov 22, 2019 | 4.547 | 5.404 | 4.547 | 5.404 | 50,228 | +0.84(+18.44%) |
Nov 21, 2019 | 4.919 | 4.934 | 4.416 | 4.563 | 23,005 | -0.22(-4.53%) |
Nov 20, 2019 | 4.568 | 4.846 | 4.568 | 4.779 | 5,695 | +0.25(+5.43%) |
Nov 19, 2019 | 4.800 | 4.841 | 4.533 | 4.533 | 10,714 | -0.27(-5.56%) |
Nov 18, 2019 | 5.172 | 5.362 | 4.744 | 4.800 | 3,109 | -0.01(-0.15%) |
Nov 15, 2019 | 4.835 | 5.053 | 4.779 | 4.807 | 3,414 | +0.06(+1.33%) |
Nov 14, 2019 | 5.095 | 5.095 | 4.610 | 4.744 | 45,432 | -0.34(-6.77%) |
Nov 13, 2019 | 4.958 | 5.095 | 4.958 | 5.088 | 4,005 | +0.05(+0.98%) |
Nov 12, 2019 | 5.179 | 5.179 | 4.772 | 5.039 | 8,207 | +0.11(+2.14%) |
Nov 11, 2019 | 5.004 | 5.159 | 4.921 | 4.934 | 6,413 | -0.18(-3.44%) |
Nov 08, 2019 | 5.657 | 5.657 | 4.945 | 5.109 | 16,363 | -0.41(-7.51%) |
Nov 07, 2019 | 5.475 | 5.693 | 5.418 | 5.524 | 8,510 | +0.04(+0.77%) |
Nov 06, 2019 | 5.721 | 5.721 | 5.376 | 5.482 | 9,571 | -0.16(-2.86%) |
Nov 05, 2019 | 5.615 | 5.967 | 5.615 | 5.643 | 14,590 | +0.23(+4.29%) |
Nov 04, 2019 | 5.489 | 5.798 | 5.411 | 5.411 | 15,602 | -0.11(-1.91%) |
Nov 01, 2019 | 5.545 | 5.675 | 5.502 | 5.517 | 8,395 | -0.18(-3.11%) |
Oct 31, 2019 | 5.728 | 5.756 | 5.552 | 5.694 | 8,974 | -0.06(-0.97%) |
Oct 30, 2019 | 5.735 | 5.939 | 5.735 | 5.750 | 7,380 | +0.01(+0.22%) |
Oct 29, 2019 | 5.667 | 6.241 | 5.562 | 5.737 | 36,332 | +0.23(+4.11%) |
Oct 28, 2019 | 5.667 | 5.667 | 5.498 | 5.510 | 5,834 | +0.12(+2.29%) |
Oct 25, 2019 | 5.415 | 5.415 | 5.317 | 5.387 | 13,150 | -0.06(-1.09%) |
Oct 24, 2019 | 5.457 | 5.514 | 5.345 | 5.447 | 4,734 | -0.10(-1.82%) |
Oct 23, 2019 | 5.597 | 5.607 | 5.414 | 5.547 | 14,196 | -0.06(-1.13%) |
Oct 22, 2019 | 5.562 | 5.616 | 5.317 | 5.611 | 7,032 | +0.01(+0.25%) |
Oct 21, 2019 | 5.457 | 5.597 | 5.259 | 5.597 | 17,967 | +0.02(+0.38%) |
Oct 18, 2019 | 5.632 | 5.731 | 5.576 | 5.576 | 8,576 | -0.10(-1.85%) |
Oct 17, 2019 | 5.797 | 5.797 | 5.604 | 5.681 | 6,642 | -0.12(-2.05%) |
Oct 16, 2019 | 5.583 | 5.807 | 5.583 | 5.800 | 2,525 | +0.09(+1.61%) |
Oct 15, 2019 | 5.807 | 5.807 | 5.604 | 5.708 | 5,994 | -0.10(-1.71%) |
Oct 14, 2019 | 5.681 | 5.807 | 5.597 | 5.807 | 3,064 | +0.13(+2.21%) |
Oct 11, 2019 | 5.604 | 6.492 | 5.464 | 5.681 | 67,608 | -0.08(-1.42%) |
Oct 10, 2019 | 5.667 | 5.779 | 5.261 | 5.763 | 25,216 | -0.11(-1.93%) |
Oct 09, 2019 | 5.681 | 5.877 | 5.527 | 5.877 | 5,535 | +0.06(+1.08%) |
Oct 08, 2019 | 5.751 | 5.880 | 5.628 | 5.814 | 4,119 | +0.11(+1.96%) |
Oct 07, 2019 | 5.842 | 5.842 | 5.556 | 5.702 | 8,677 | -0.14(-2.40%) |
Oct 04, 2019 | 5.898 | 6.024 | 5.597 | 5.842 | 13,864 | -0.01(-0.12%) |
Oct 03, 2019 | 5.968 | 5.968 | 5.694 | 5.849 | 7,085 | +0.04(+0.70%) |
Oct 02, 2019 | 5.709 | 6.031 | 5.506 | 5.808 | 10,258 | +0.32(+5.90%) |
Oct 01, 2019 | 5.877 | 5.940 | 5.485 | 5.485 | 11,213 | -0.57(-9.36%) |
Sep 30, 2019 | 6.073 | 6.073 | 5.959 | 6.052 | 2,296 | -0.02(-0.35%) |
Sep 27, 2019 | 6.206 | 6.206 | 5.842 | 6.073 | 3,144 | +0.28(+4.89%) |
Sep 26, 2019 | 5.986 | 5.986 | 5.734 | 5.790 | 8,129 | -0.07(-1.14%) |
Sep 25, 2019 | 5.846 | 6.375 | 5.595 | 5.857 | 11,116 | +0.18(+3.14%) |
Sep 24, 2019 | 5.521 | 6.210 | 5.476 | 5.678 | 30,700 | +0.24(+4.49%) |
Sep 23, 2019 | 5.588 | 5.623 | 5.414 | 5.434 | 14,766 | -0.14(-2.50%) |
Sep 20, 2019 | 5.699 | 5.947 | 5.455 | 5.574 | 7,319 | +0.07(+1.26%) |
Sep 19, 2019 | 5.414 | 6.420 | 5.414 | 5.504 | 82,513 | +0.10(+1.81%) |
Sep 18, 2019 | 5.846 | 5.846 | 5.407 | 5.407 | 8,519 | -0.25(-4.50%) |
Sep 17, 2019 | 5.804 | 5.804 | 5.497 | 5.661 | 7,427 | -0.14(-2.43%) |
Sep 16, 2019 | 5.415 | 6.584 | 5.365 | 5.802 | 58,701 | +0.37(+6.76%) |
Sep 13, 2019 | 5.288 | 5.632 | 5.288 | 5.434 | 4,736 | -0.19(-3.39%) |
Sep 12, 2019 | 5.832 | 5.832 | 5.369 | 5.625 | 17,615 | -0.18(-3.10%) |
Sep 11, 2019 | 5.224 | 5.805 | 5.224 | 5.805 | 25,759 | +0.36(+6.54%) |
Sep 10, 2019 | 5.462 | 5.462 | 5.263 | 5.448 | 10,954 | +0.06(+1.03%) |
Sep 09, 2019 | 4.919 | 5.393 | 4.919 | 5.393 | 3,225 | +0.47(+9.63%) |
Sep 06, 2019 | 4.961 | 5.079 | 4.912 | 4.919 | 8,324 | +0.00(+0.06%) |
Sep 05, 2019 | 5.259 | 5.328 | 4.916 | 4.916 | 9,062 | -0.47(-8.69%) |
Sep 04, 2019 | 5.246 | 5.471 | 5.246 | 5.384 | 6,342 | +0.03(+0.62%) |