Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.620 | 5.780 | 5.570 | 5.720 | 316,400 | +0.05(+0.88%) |
Nov 27, 2019 | 5.390 | 5.710 | 5.380 | 5.670 | 409,200 | +0.26(+4.81%) |
Nov 26, 2019 | 5.420 | 5.483 | 5.355 | 5.410 | 187,532 | -0.02(-0.37%) |
Nov 25, 2019 | 5.540 | 5.670 | 5.340 | 5.430 | 430,800 | -0.01(-0.18%) |
Nov 22, 2019 | 5.410 | 5.590 | 5.350 | 5.440 | 522,800 | +0.07(+1.30%) |
Nov 21, 2019 | 5.150 | 5.500 | 5.130 | 5.370 | 907,740 | +0.45(+9.15%) |
Nov 20, 2019 | 4.850 | 5.010 | 4.780 | 4.920 | 317,401 | +0.06(+1.23%) |
Nov 19, 2019 | 4.820 | 4.880 | 4.760 | 4.860 | 264,368 | +0.04(+0.83%) |
Nov 18, 2019 | 4.880 | 5.070 | 4.800 | 4.820 | 481,315 | -0.09(-1.83%) |
Nov 15, 2019 | 4.730 | 4.940 | 4.650 | 4.910 | 358,000 | +0.16(+3.37%) |
Nov 14, 2019 | 5.010 | 5.050 | 4.730 | 4.750 | 404,715 | -0.24(-4.81%) |
Nov 13, 2019 | 4.910 | 5.020 | 4.910 | 4.990 | 387,096 | +0.01(+0.20%) |
Nov 12, 2019 | 4.770 | 5.000 | 4.748 | 4.980 | 338,498 | +0.17(+3.53%) |
Nov 11, 2019 | 4.870 | 5.020 | 4.770 | 4.810 | 293,982 | -0.04(-0.82%) |
Nov 08, 2019 | 4.540 | 4.930 | 4.170 | 4.850 | 735,600 | +0.31(+6.83%) |
Nov 07, 2019 | 4.680 | 4.690 | 4.510 | 4.540 | 368,768 | -0.10(-2.16%) |
Nov 06, 2019 | 4.730 | 4.840 | 4.630 | 4.640 | 226,304 | -0.07(-1.49%) |
Nov 05, 2019 | 4.910 | 4.910 | 4.660 | 4.710 | 342,525 | -0.19(-3.88%) |
Nov 04, 2019 | 4.840 | 4.920 | 4.810 | 4.900 | 298,230 | +0.08(+1.66%) |
Nov 01, 2019 | 4.690 | 4.860 | 4.670 | 4.820 | 281,300 | +0.11(+2.34%) |
Oct 31, 2019 | 4.730 | 4.750 | 4.630 | 4.710 | 150,140 | -0.01(-0.21%) |
Oct 30, 2019 | 4.700 | 4.770 | 4.650 | 4.720 | 215,962 | +0.02(+0.43%) |
Oct 29, 2019 | 4.620 | 4.750 | 4.610 | 4.700 | 228,188 | +0.06(+1.29%) |
Oct 28, 2019 | 4.520 | 4.650 | 4.520 | 4.640 | 217,444 | +0.09(+1.98%) |
Oct 25, 2019 | 4.480 | 4.570 | 4.410 | 4.550 | 256,900 | +0.09(+2.02%) |
Oct 24, 2019 | 4.430 | 4.540 | 4.420 | 4.460 | 213,837 | +0.05(+1.13%) |
Oct 23, 2019 | 4.350 | 4.470 | 4.310 | 4.410 | 230,159 | +0.05(+1.15%) |
Oct 22, 2019 | 4.530 | 4.590 | 4.350 | 4.360 | 329,142 | -0.16(-3.54%) |
Oct 21, 2019 | 4.440 | 4.600 | 4.400 | 4.520 | 332,201 | +0.08(+1.80%) |
Oct 18, 2019 | 4.630 | 4.690 | 4.390 | 4.440 | 412,900 | -0.21(-4.52%) |
Oct 17, 2019 | 4.610 | 4.720 | 4.520 | 4.650 | 383,247 | +0.05(+1.09%) |
Oct 16, 2019 | 4.710 | 4.730 | 4.560 | 4.600 | 340,784 | -0.13(-2.75%) |
Oct 15, 2019 | 4.590 | 4.850 | 4.590 | 4.730 | 1,243,945 | +0.15(+3.28%) |
Oct 14, 2019 | 4.690 | 4.710 | 4.550 | 4.580 | 217,572 | -0.12(-2.66%) |
Oct 11, 2019 | 4.600 | 4.730 | 4.600 | 4.705 | 315,100 | +0.12(+2.51%) |
Oct 10, 2019 | 4.700 | 4.760 | 4.550 | 4.590 | 269,626 | -0.13(-2.75%) |
Oct 09, 2019 | 4.670 | 4.760 | 4.630 | 4.720 | 343,801 | +0.05(+1.18%) |
Oct 08, 2019 | 4.760 | 4.800 | 4.580 | 4.665 | 446,328 | -0.12(-2.61%) |
Oct 07, 2019 | 4.820 | 4.900 | 4.740 | 4.790 | 451,513 | -0.07(-1.44%) |
Oct 04, 2019 | 4.760 | 4.950 | 4.760 | 4.860 | 377,500 | +0.11(+2.32%) |
Oct 03, 2019 | 4.640 | 4.790 | 4.630 | 4.750 | 1,147,665 | +0.07(+1.50%) |
Oct 02, 2019 | 4.730 | 4.820 | 4.600 | 4.680 | 461,955 | -0.01(-0.21%) |
Oct 01, 2019 | 4.790 | 4.860 | 4.690 | 4.690 | 761,208 | -0.09(-1.88%) |
Sep 30, 2019 | 4.790 | 4.885 | 4.660 | 4.780 | 501,142 | -0.01(-0.21%) |
Sep 27, 2019 | 4.920 | 4.960 | 4.769 | 4.790 | 524,000 | -0.12(-2.44%) |
Sep 26, 2019 | 5.130 | 5.230 | 4.900 | 4.910 | 823,695 | -0.24(-4.66%) |
Sep 25, 2019 | 4.850 | 5.240 | 4.760 | 5.150 | 1,052,391 | +0.26(+5.32%) |
Sep 24, 2019 | 5.080 | 5.150 | 4.860 | 4.890 | 1,078,098 | -0.14(-2.78%) |
Sep 23, 2019 | 5.250 | 5.320 | 5.030 | 5.030 | 969,452 | -0.24(-4.55%) |
Sep 20, 2019 | 5.140 | 5.370 | 5.130 | 5.270 | 1,388,400 | +0.11(+2.13%) |
Sep 19, 2019 | 5.250 | 5.550 | 5.110 | 5.160 | 2,007,373 | -0.03(-0.58%) |
Sep 18, 2019 | 5.050 | 5.360 | 5.010 | 5.190 | 1,509,347 | +0.13(+2.57%) |
Sep 17, 2019 | 5.210 | 5.360 | 5.020 | 5.060 | 1,054,528 | -0.17(-3.25%) |
Sep 16, 2019 | 5.040 | 5.280 | 5.030 | 5.230 | 990,935 | +0.16(+3.16%) |
Sep 13, 2019 | 5.130 | 5.310 | 4.900 | 5.070 | 1,312,500 | -0.05(-0.98%) |
Sep 12, 2019 | 5.330 | 5.440 | 5.110 | 5.120 | 1,639,753 | -0.17(-3.21%) |
Sep 11, 2019 | 5.270 | 5.580 | 5.120 | 5.290 | 2,258,884 | +0.01(+0.19%) |
Sep 10, 2019 | 5.240 | 5.670 | 5.210 | 5.280 | 1,927,131 | -0.08(-1.49%) |
Sep 09, 2019 | 5.780 | 5.850 | 5.250 | 5.360 | 2,803,674 | -0.49(-8.38%) |
Sep 06, 2019 | 6.660 | 6.700 | 5.650 | 5.850 | 10,199,600 | +0.06(+1.03%) |
Sep 05, 2019 | 10.53 | 10.69 | 5.410 | 5.790 | 10,327,541 | -4.70(-44.80%) |
Sep 04, 2019 | 10.96 | 10.98 | 10.19 | 10.49 | 616,278 | -0.47(-4.29%) |