Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.520 | 4.541 | 4.500 | 4.541 | 5,714 | +0.03(+0.74%) |
Nov 27, 2019 | 4.549 | 4.549 | 4.507 | 4.507 | 4,310 | -0.06(-1.21%) |
Nov 26, 2019 | 4.562 | 4.562 | 4.562 | 4.562 | 263 | +0.01(+0.23%) |
Nov 25, 2019 | 4.638 | 4.638 | 4.539 | 4.552 | 8,419 | -0.09(-1.96%) |
Nov 22, 2019 | 4.608 | 4.691 | 4.608 | 4.643 | 6,516 | -0.10(-2.12%) |
Nov 21, 2019 | 4.768 | 4.768 | 4.698 | 4.744 | 2,525 | +0.02(+0.49%) |
Nov 20, 2019 | 4.738 | 4.758 | 4.688 | 4.721 | 1,483 | +0.07(+1.61%) |
Nov 19, 2019 | 4.668 | 4.668 | 4.636 | 4.646 | 6,495 | -0.04(-0.78%) |
Nov 18, 2019 | 4.728 | 4.738 | 4.680 | 4.683 | 4,374 | -0.03(-0.72%) |
Nov 15, 2019 | 4.708 | 4.728 | 4.695 | 4.716 | 9,724 | -0.04(-0.94%) |
Nov 14, 2019 | 4.788 | 4.800 | 4.761 | 4.761 | 2,239 | -0.03(-0.56%) |
Nov 13, 2019 | 4.748 | 4.788 | 4.748 | 4.788 | 5,898 | +0.10(+2.15%) |
Nov 12, 2019 | 4.698 | 4.698 | 4.628 | 4.687 | 12,062 | -0.02(-0.45%) |
Nov 11, 2019 | 4.708 | 4.718 | 4.688 | 4.708 | 5,527 | +0.04(+0.85%) |
Nov 08, 2019 | 4.698 | 4.738 | 4.668 | 4.668 | 14,736 | -0.00(-0.11%) |
Nov 07, 2019 | 4.658 | 4.688 | 4.576 | 4.673 | 14,164 | -0.10(-2.19%) |
Nov 06, 2019 | 4.828 | 4.855 | 4.758 | 4.778 | 24,521 | -0.05(-1.07%) |
Nov 05, 2019 | 4.878 | 4.878 | 4.794 | 4.830 | 18,070 | -0.06(-1.19%) |
Nov 04, 2019 | 4.918 | 4.927 | 4.838 | 4.888 | 33,820 | -0.13(-2.58%) |
Nov 01, 2019 | 5.107 | 5.182 | 5.007 | 5.017 | 18,345 | -0.33(-6.16%) |
Oct 31, 2019 | 5.287 | 5.387 | 5.280 | 5.347 | 23,555 | +0.18(+3.43%) |
Oct 30, 2019 | 5.164 | 5.237 | 5.137 | 5.169 | 2,443 | +0.01(+0.12%) |
Oct 29, 2019 | 5.257 | 5.257 | 5.097 | 5.163 | 3,807 | -0.01(-0.23%) |
Oct 28, 2019 | 5.237 | 5.237 | 5.117 | 5.175 | 7,769 | -0.06(-1.19%) |
Oct 25, 2019 | 5.337 | 5.337 | 5.237 | 5.237 | 8,521 | -0.09(-1.69%) |
Oct 24, 2019 | 5.380 | 5.396 | 5.327 | 5.327 | 2,626 | -0.06(-1.11%) |
Oct 23, 2019 | 5.377 | 5.426 | 5.357 | 5.387 | 6,879 | -0.02(-0.37%) |
Oct 22, 2019 | 5.367 | 5.406 | 5.303 | 5.406 | 3,742 | +0.06(+1.12%) |
Oct 21, 2019 | 5.496 | 5.556 | 5.337 | 5.347 | 17,779 | -0.24(-4.29%) |
Oct 18, 2019 | 5.626 | 5.636 | 5.583 | 5.586 | 16,440 | -0.30(-5.08%) |
Oct 17, 2019 | 5.536 | 5.885 | 5.517 | 5.885 | 17,387 | +0.18(+3.15%) |
Oct 16, 2019 | 5.546 | 5.706 | 5.546 | 5.706 | 30,646 | +0.01(+0.18%) |
Oct 15, 2019 | 5.696 | 5.768 | 5.486 | 5.696 | 32,293 | -0.18(-3.06%) |
Oct 14, 2019 | 5.865 | 5.875 | 5.796 | 5.875 | 36,485 | -0.03(-0.51%) |
Oct 11, 2019 | 5.905 | 5.985 | 5.707 | 5.905 | 39,999 | -0.19(-3.18%) |
Oct 10, 2019 | 6.374 | 6.374 | 6.013 | 6.099 | 8,896 | -0.19(-2.96%) |
Oct 09, 2019 | 6.389 | 6.389 | 6.195 | 6.285 | 11,342 | -0.15(-2.31%) |
Oct 08, 2019 | 6.384 | 6.473 | 6.321 | 6.434 | 12,844 | +0.36(+5.89%) |
Oct 07, 2019 | 6.175 | 6.175 | 6.024 | 6.076 | 7,530 | +0.04(+0.65%) |
Oct 04, 2019 | 6.334 | 6.334 | 6.035 | 6.037 | 7,819 | -0.38(-5.95%) |
Oct 03, 2019 | 6.454 | 6.724 | 6.418 | 6.418 | 15,287 | -0.02(-0.30%) |
Oct 02, 2019 | 6.270 | 6.474 | 6.248 | 6.438 | 18,912 | +0.34(+5.63%) |
Oct 01, 2019 | 5.895 | 6.095 | 5.889 | 6.095 | 5,590 | +0.41(+7.13%) |
Sep 30, 2019 | 5.766 | 5.766 | 5.684 | 5.689 | 1,692 | -0.02(-0.32%) |
Sep 27, 2019 | 5.596 | 5.736 | 5.596 | 5.708 | 5,112 | -0.03(-0.47%) |
Sep 26, 2019 | 5.760 | 5.763 | 5.696 | 5.735 | 5,090 | +0.07(+1.23%) |
Sep 25, 2019 | 5.865 | 5.865 | 5.636 | 5.665 | 7,337 | -0.12(-2.14%) |
Sep 24, 2019 | 5.640 | 5.836 | 5.640 | 5.788 | 5,433 | +0.15(+2.75%) |
Sep 23, 2019 | 5.745 | 5.746 | 5.620 | 5.634 | 3,548 | -0.00(-0.03%) |
Sep 20, 2019 | 5.515 | 5.659 | 5.510 | 5.635 | 804 | +0.08(+1.43%) |
Sep 19, 2019 | 5.580 | 5.590 | 5.427 | 5.556 | 5,454 | +0.06(+1.12%) |
Sep 18, 2019 | 5.679 | 5.679 | 5.431 | 5.494 | 11,816 | -0.08(-1.36%) |
Sep 17, 2019 | 5.593 | 5.640 | 5.570 | 5.570 | 2,774 | +0.01(+0.15%) |
Sep 16, 2019 | 5.659 | 5.659 | 5.510 | 5.562 | 8,543 | +0.09(+1.71%) |
Sep 13, 2019 | 5.520 | 5.568 | 5.411 | 5.468 | 102,349 | -0.13(-2.35%) |
Sep 12, 2019 | 5.759 | 5.789 | 5.590 | 5.600 | 14,168 | -0.18(-3.15%) |
Sep 11, 2019 | 5.878 | 5.888 | 5.761 | 5.782 | 6,753 | -0.10(-1.72%) |
Sep 10, 2019 | 5.928 | 5.978 | 5.809 | 5.883 | 12,740 | -0.01(-0.25%) |
Sep 09, 2019 | 6.047 | 6.047 | 5.858 | 5.898 | 9,574 | -0.26(-4.29%) |
Sep 06, 2019 | 6.097 | 6.216 | 6.097 | 6.163 | 17,996 | +0.03(+0.42%) |
Sep 05, 2019 | 6.515 | 6.525 | 5.998 | 6.137 | 15,054 | -0.50(-7.52%) |
Sep 04, 2019 | 6.893 | 6.893 | 6.610 | 6.636 | 5,106 | -0.26(-3.76%) |