Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.650 | 4.950 | 4.650 | 4.750 | 294,300 | +0.04(+0.85%) |
Nov 27, 2019 | 4.570 | 4.730 | 4.500 | 4.710 | 711,400 | +0.14(+3.06%) |
Nov 26, 2019 | 4.380 | 4.570 | 4.375 | 4.570 | 713,065 | +0.14(+3.16%) |
Nov 25, 2019 | 4.530 | 4.580 | 4.400 | 4.430 | 599,219 | -0.05(-1.12%) |
Nov 22, 2019 | 4.490 | 4.540 | 4.420 | 4.480 | 488,400 | +0.02(+0.45%) |
Nov 21, 2019 | 4.300 | 4.520 | 4.240 | 4.460 | 791,864 | +0.14(+3.24%) |
Nov 20, 2019 | 4.320 | 4.590 | 4.210 | 4.320 | 1,253,781 | +0.02(+0.47%) |
Nov 19, 2019 | 4.090 | 4.360 | 4.060 | 4.300 | 602,567 | +0.23(+5.65%) |
Nov 18, 2019 | 4.150 | 4.161 | 3.940 | 4.070 | 684,265 | -0.07(-1.69%) |
Nov 15, 2019 | 4.060 | 4.200 | 3.950 | 4.140 | 639,000 | +0.09(+2.22%) |
Nov 14, 2019 | 4.320 | 4.350 | 4.020 | 4.050 | 834,260 | -0.28(-6.47%) |
Nov 13, 2019 | 4.160 | 4.450 | 4.150 | 4.330 | 545,736 | +0.14(+3.34%) |
Nov 12, 2019 | 4.400 | 4.470 | 4.180 | 4.190 | 811,916 | -0.20(-4.56%) |
Nov 11, 2019 | 4.250 | 4.470 | 4.170 | 4.390 | 716,374 | +0.08(+1.86%) |
Nov 08, 2019 | 4.610 | 4.640 | 4.250 | 4.310 | 940,100 | -0.21(-4.65%) |
Nov 07, 2019 | 5.040 | 5.080 | 4.480 | 4.520 | 1,295,570 | -0.46(-9.24%) |
Nov 06, 2019 | 5.150 | 5.230 | 4.880 | 4.980 | 725,315 | -0.16(-3.11%) |
Nov 05, 2019 | 5.150 | 5.220 | 5.070 | 5.140 | 353,304 | -0.01(-0.19%) |
Nov 04, 2019 | 5.000 | 5.250 | 4.970 | 5.150 | 613,258 | +0.18(+3.62%) |
Nov 01, 2019 | 4.890 | 5.050 | 4.830 | 4.970 | 369,500 | +0.08(+1.64%) |
Oct 31, 2019 | 4.890 | 4.920 | 4.720 | 4.890 | 356,113 | -0.02(-0.41%) |
Oct 30, 2019 | 4.940 | 5.030 | 4.780 | 4.910 | 430,267 | -0.03(-0.61%) |
Oct 29, 2019 | 4.760 | 5.150 | 4.690 | 4.940 | 632,723 | +0.18(+3.78%) |
Oct 28, 2019 | 4.770 | 4.900 | 4.700 | 4.760 | 422,391 | -0.01(-0.21%) |
Oct 25, 2019 | 4.680 | 4.860 | 4.630 | 4.770 | 309,200 | +0.09(+1.92%) |
Oct 24, 2019 | 4.700 | 4.800 | 4.570 | 4.680 | 410,965 | -0.03(-0.64%) |
Oct 23, 2019 | 4.730 | 4.800 | 4.550 | 4.710 | 526,255 | -0.07(-1.46%) |
Oct 22, 2019 | 4.920 | 5.030 | 4.450 | 4.780 | 881,003 | +0.01(+0.21%) |
Oct 21, 2019 | 4.480 | 4.890 | 4.350 | 4.770 | 753,016 | +0.29(+6.47%) |
Oct 18, 2019 | 4.430 | 4.490 | 4.310 | 4.480 | 427,500 | +0.06(+1.36%) |
Oct 17, 2019 | 4.360 | 4.780 | 4.350 | 4.420 | 929,929 | +0.08(+1.84%) |
Oct 16, 2019 | 4.180 | 4.440 | 4.150 | 4.340 | 758,834 | +0.17(+4.08%) |
Oct 15, 2019 | 3.930 | 4.260 | 3.900 | 4.170 | 836,135 | +0.26(+6.65%) |
Oct 14, 2019 | 3.950 | 4.020 | 3.880 | 3.910 | 291,879 | -0.04(-1.14%) |
Oct 11, 2019 | 3.950 | 4.060 | 3.913 | 3.955 | 604,900 | +0.06(+1.41%) |
Oct 10, 2019 | 3.860 | 3.970 | 3.819 | 3.900 | 442,386 | +0.01(+0.26%) |
Oct 09, 2019 | 3.970 | 4.000 | 3.770 | 3.890 | 442,107 | -0.07(-1.77%) |
Oct 08, 2019 | 4.020 | 4.090 | 3.880 | 3.960 | 597,706 | -0.13(-3.18%) |
Oct 07, 2019 | 4.130 | 4.180 | 3.980 | 4.090 | 660,525 | -0.05(-1.21%) |
Oct 04, 2019 | 4.170 | 4.194 | 4.040 | 4.140 | 706,000 | -0.02(-0.48%) |
Oct 03, 2019 | 4.430 | 4.440 | 4.150 | 4.160 | 1,616,702 | -0.26(-5.88%) |
Oct 02, 2019 | 4.410 | 4.495 | 4.300 | 4.420 | 993,769 | -0.03(-0.67%) |
Oct 01, 2019 | 4.440 | 4.550 | 4.400 | 4.450 | 636,094 | +0.00(+0.00%) |
Sep 30, 2019 | 4.620 | 4.650 | 4.380 | 4.450 | 1,002,008 | -0.19(-4.09%) |
Sep 27, 2019 | 4.640 | 4.750 | 4.551 | 4.640 | 784,800 | +0.03(+0.65%) |
Sep 26, 2019 | 4.750 | 4.840 | 4.520 | 4.610 | 1,056,089 | -0.20(-4.16%) |
Sep 25, 2019 | 5.070 | 5.100 | 4.725 | 4.810 | 1,335,629 | -0.27(-5.31%) |
Sep 24, 2019 | 5.170 | 5.200 | 4.980 | 5.080 | 968,749 | -0.10(-1.93%) |
Sep 23, 2019 | 5.330 | 5.450 | 5.080 | 5.180 | 783,126 | -0.14(-2.63%) |
Sep 20, 2019 | 5.250 | 5.340 | 5.100 | 5.320 | 3,181,800 | +0.07(+1.33%) |
Sep 19, 2019 | 5.310 | 5.380 | 5.220 | 5.250 | 478,662 | -0.04(-0.76%) |
Sep 18, 2019 | 5.250 | 5.350 | 5.210 | 5.290 | 565,743 | +0.05(+0.95%) |
Sep 17, 2019 | 5.120 | 5.390 | 5.090 | 5.240 | 558,237 | +0.11(+2.14%) |
Sep 16, 2019 | 5.100 | 5.320 | 5.090 | 5.130 | 907,916 | +0.03(+0.59%) |
Sep 13, 2019 | 5.220 | 5.290 | 5.030 | 5.100 | 753,800 | -0.12(-2.30%) |
Sep 12, 2019 | 5.410 | 5.470 | 5.150 | 5.220 | 1,087,981 | -0.17(-3.15%) |
Sep 11, 2019 | 5.260 | 5.480 | 5.210 | 5.390 | 1,042,503 | +0.17(+3.26%) |
Sep 10, 2019 | 5.060 | 5.480 | 5.050 | 5.220 | 1,371,598 | +0.18(+3.57%) |
Sep 09, 2019 | 4.700 | 5.150 | 4.500 | 5.040 | 1,415,454 | +0.34(+7.23%) |
Sep 06, 2019 | 4.400 | 4.805 | 4.400 | 4.700 | 1,232,200 | +0.32(+7.31%) |
Sep 05, 2019 | 4.290 | 4.400 | 4.190 | 4.380 | 777,448 | +0.15(+3.55%) |
Sep 04, 2019 | 4.340 | 4.400 | 4.140 | 4.230 | 560,077 | -0.07(-1.63%) |