Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.870 | 5.270 | 4.840 | 5.150 | 962,600 | +0.25(+5.10%) |
Nov 27, 2019 | 4.400 | 5.000 | 4.400 | 4.900 | 3,046,700 | +0.53(+12.13%) |
Nov 26, 2019 | 4.320 | 4.430 | 4.240 | 4.370 | 4,850,194 | +0.02(+0.46%) |
Nov 25, 2019 | 4.400 | 4.470 | 4.310 | 4.350 | 1,568,467 | +0.06(+1.40%) |
Nov 22, 2019 | 4.220 | 4.380 | 4.220 | 4.290 | 631,400 | +0.09(+2.14%) |
Nov 21, 2019 | 4.110 | 4.280 | 4.070 | 4.200 | 686,120 | +0.11(+2.69%) |
Nov 20, 2019 | 3.960 | 4.100 | 3.910 | 4.090 | 913,201 | +0.13(+3.28%) |
Nov 19, 2019 | 3.890 | 4.000 | 3.830 | 3.960 | 835,338 | +0.12(+3.13%) |
Nov 18, 2019 | 3.850 | 4.000 | 3.680 | 3.840 | 2,351,860 | +0.03(+0.79%) |
Nov 15, 2019 | 3.380 | 3.915 | 3.340 | 3.810 | 2,211,100 | +0.47(+14.07%) |
Nov 14, 2019 | 3.210 | 3.450 | 3.185 | 3.340 | 2,364,328 | +0.16(+5.03%) |
Nov 13, 2019 | 2.930 | 3.280 | 2.840 | 3.180 | 3,803,247 | +0.08(+2.58%) |
Nov 12, 2019 | 3.070 | 3.240 | 2.430 | 3.100 | 13,416,352 | -3.10(-50.00%) |
Nov 11, 2019 | 6.160 | 6.350 | 6.150 | 6.200 | 640,710 | +0.01(+0.16%) |
Nov 08, 2019 | 6.040 | 6.220 | 5.970 | 6.190 | 804,200 | +0.15(+2.48%) |
Nov 07, 2019 | 6.150 | 6.210 | 6.000 | 6.040 | 887,588 | -0.07(-1.15%) |
Nov 06, 2019 | 5.910 | 6.140 | 5.860 | 6.110 | 662,944 | +0.22(+3.74%) |
Nov 05, 2019 | 5.810 | 6.170 | 5.810 | 5.890 | 737,212 | +0.11(+1.90%) |
Nov 04, 2019 | 5.730 | 5.990 | 5.700 | 5.780 | 883,968 | +0.10(+1.76%) |
Nov 01, 2019 | 5.460 | 5.730 | 5.410 | 5.680 | 733,000 | +0.24(+4.41%) |
Oct 31, 2019 | 5.600 | 5.610 | 5.380 | 5.440 | 555,385 | -0.18(-3.20%) |
Oct 30, 2019 | 5.540 | 5.745 | 5.540 | 5.620 | 450,559 | +0.05(+0.90%) |
Oct 29, 2019 | 5.500 | 5.690 | 5.430 | 5.570 | 607,745 | +0.04(+0.72%) |
Oct 28, 2019 | 5.300 | 5.620 | 5.300 | 5.530 | 575,186 | +0.22(+4.14%) |
Oct 25, 2019 | 5.180 | 5.470 | 5.130 | 5.310 | 682,000 | +0.13(+2.51%) |
Oct 24, 2019 | 5.280 | 5.330 | 5.130 | 5.180 | 447,918 | -0.07(-1.33%) |
Oct 23, 2019 | 5.240 | 5.380 | 5.160 | 5.250 | 564,219 | +0.02(+0.38%) |
Oct 22, 2019 | 5.150 | 5.250 | 5.030 | 5.230 | 560,089 | +0.07(+1.36%) |
Oct 21, 2019 | 5.200 | 5.250 | 5.110 | 5.160 | 464,267 | +0.00(+0.00%) |
Oct 18, 2019 | 5.110 | 5.250 | 5.060 | 5.160 | 679,600 | +0.01(+0.19%) |
Oct 17, 2019 | 4.910 | 5.230 | 4.830 | 5.150 | 1,383,052 | +0.34(+7.07%) |
Oct 16, 2019 | 4.720 | 4.870 | 4.720 | 4.810 | 475,850 | +0.12(+2.56%) |
Oct 15, 2019 | 4.560 | 4.720 | 4.550 | 4.690 | 426,007 | +0.10(+2.18%) |
Oct 14, 2019 | 4.620 | 4.780 | 4.520 | 4.590 | 598,740 | -0.07(-1.50%) |
Oct 11, 2019 | 4.710 | 4.750 | 4.640 | 4.660 | 550,200 | +0.02(+0.43%) |
Oct 10, 2019 | 4.730 | 4.790 | 4.630 | 4.640 | 385,521 | -0.08(-1.69%) |
Oct 09, 2019 | 4.790 | 4.830 | 4.670 | 4.720 | 453,646 | -0.03(-0.63%) |
Oct 08, 2019 | 4.830 | 4.880 | 4.670 | 4.750 | 447,759 | -0.13(-2.66%) |
Oct 07, 2019 | 4.820 | 4.960 | 4.750 | 4.880 | 503,963 | -0.01(-0.20%) |
Oct 04, 2019 | 4.970 | 5.000 | 4.830 | 4.890 | 515,200 | -0.05(-1.01%) |
Oct 03, 2019 | 4.720 | 4.960 | 4.615 | 4.940 | 856,153 | +0.18(+3.78%) |
Oct 02, 2019 | 4.830 | 4.890 | 4.680 | 4.760 | 614,477 | -0.09(-1.86%) |
Oct 01, 2019 | 4.950 | 5.030 | 4.710 | 4.850 | 667,676 | -0.05(-1.02%) |
Sep 30, 2019 | 5.050 | 5.100 | 4.750 | 4.900 | 588,610 | -0.15(-2.97%) |
Sep 27, 2019 | 5.050 | 5.210 | 4.940 | 5.050 | 662,400 | -0.01(-0.20%) |
Sep 26, 2019 | 5.320 | 5.320 | 4.840 | 5.060 | 999,678 | -0.28(-5.24%) |
Sep 25, 2019 | 5.150 | 5.410 | 5.100 | 5.340 | 712,712 | +0.16(+3.09%) |
Sep 24, 2019 | 5.400 | 5.470 | 5.050 | 5.180 | 751,692 | -0.21(-3.90%) |
Sep 23, 2019 | 5.460 | 5.490 | 5.155 | 5.390 | 1,234,566 | -0.13(-2.36%) |
Sep 20, 2019 | 5.460 | 5.620 | 5.380 | 5.520 | 1,114,000 | +0.06(+1.10%) |
Sep 19, 2019 | 5.500 | 5.550 | 5.330 | 5.460 | 568,018 | -0.06(-1.09%) |
Sep 18, 2019 | 5.600 | 5.600 | 5.430 | 5.520 | 590,104 | -0.09(-1.60%) |
Sep 17, 2019 | 5.600 | 5.840 | 5.550 | 5.610 | 676,359 | -0.01(-0.18%) |
Sep 16, 2019 | 5.650 | 5.710 | 5.470 | 5.620 | 857,445 | -0.03(-0.53%) |
Sep 13, 2019 | 6.020 | 6.090 | 5.570 | 5.650 | 1,035,900 | -0.34(-5.68%) |
Sep 12, 2019 | 6.050 | 6.340 | 5.860 | 5.990 | 1,324,670 | -0.56(-8.55%) |
Sep 11, 2019 | 6.700 | 6.840 | 6.510 | 6.550 | 1,017,999 | -0.07(-1.06%) |
Sep 10, 2019 | 6.310 | 6.660 | 6.310 | 6.620 | 870,750 | +0.23(+3.60%) |
Sep 09, 2019 | 6.260 | 6.580 | 6.260 | 6.390 | 600,225 | +0.18(+2.90%) |
Sep 06, 2019 | 6.320 | 6.320 | 6.140 | 6.210 | 682,700 | -0.04(-0.64%) |
Sep 05, 2019 | 6.340 | 6.440 | 6.080 | 6.250 | 942,044 | +0.01(+0.16%) |
Sep 04, 2019 | 5.790 | 6.380 | 5.740 | 6.240 | 1,217,385 | +0.48(+8.33%) |