Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.800 | 5.320 | 4.780 | 5.280 | 171,550 | +0.48(+10.00%) |
Nov 27, 2019 | 4.520 | 4.920 | 4.441 | 4.800 | 150,700 | +0.32(+7.14%) |
Nov 26, 2019 | 4.280 | 4.560 | 4.160 | 4.480 | 143,883 | +0.24(+5.66%) |
Nov 25, 2019 | 4.240 | 4.560 | 4.200 | 4.240 | 152,428 | +0.00(+0.00%) |
Nov 22, 2019 | 4.240 | 4.280 | 4.120 | 4.240 | 123,375 | +0.04(+0.95%) |
Nov 21, 2019 | 4.200 | 4.240 | 4.080 | 4.200 | 67,006 | +0.04(+0.96%) |
Nov 20, 2019 | 4.080 | 4.240 | 4.040 | 4.160 | 111,130 | +0.00(+0.00%) |
Nov 19, 2019 | 4.160 | 4.360 | 4.120 | 4.160 | 122,726 | -0.20(-4.59%) |
Nov 18, 2019 | 4.400 | 4.520 | 4.080 | 4.360 | 458,038 | +0.00(+0.00%) |
Nov 15, 2019 | 4.520 | 4.520 | 4.280 | 4.360 | 88,050 | -0.16(-3.54%) |
Nov 14, 2019 | 4.520 | 4.520 | 4.360 | 4.520 | 64,578 | +0.00(+0.00%) |
Nov 13, 2019 | 4.480 | 4.600 | 4.400 | 4.520 | 76,953 | +0.00(+0.00%) |
Nov 12, 2019 | 4.560 | 4.760 | 4.480 | 4.520 | 99,595 | -0.08(-1.74%) |
Nov 11, 2019 | 4.560 | 4.680 | 4.520 | 4.600 | 94,933 | +0.04(+0.88%) |
Nov 08, 2019 | 4.520 | 4.640 | 4.400 | 4.560 | 133,500 | +0.00(+0.00%) |
Nov 07, 2019 | 4.640 | 4.880 | 4.440 | 4.560 | 142,991 | -0.04(-0.87%) |
Nov 06, 2019 | 4.720 | 4.880 | 4.480 | 4.600 | 161,800 | -0.28(-5.74%) |
Nov 05, 2019 | 4.880 | 4.920 | 4.840 | 4.880 | 87,315 | +0.04(+0.83%) |
Nov 04, 2019 | 4.920 | 5.000 | 4.840 | 4.840 | 152,372 | -0.08(-1.63%) |
Nov 01, 2019 | 4.720 | 4.960 | 4.720 | 4.920 | 174,625 | +0.24(+5.13%) |
Oct 31, 2019 | 4.840 | 4.880 | 4.600 | 4.680 | 177,657 | -0.16(-3.31%) |
Oct 30, 2019 | 5.000 | 5.080 | 4.800 | 4.840 | 113,359 | -0.12(-2.42%) |
Oct 29, 2019 | 5.160 | 5.160 | 4.960 | 4.960 | 118,200 | -0.16(-3.13%) |
Oct 28, 2019 | 5.080 | 5.280 | 5.040 | 5.120 | 129,639 | +0.08(+1.59%) |
Oct 25, 2019 | 5.000 | 5.120 | 4.840 | 5.040 | 148,050 | +0.00(+0.00%) |
Oct 24, 2019 | 5.040 | 5.080 | 4.920 | 5.040 | 106,865 | +0.04(+0.80%) |
Oct 23, 2019 | 5.080 | 5.160 | 4.840 | 5.000 | 163,354 | -0.12(-2.34%) |
Oct 22, 2019 | 5.280 | 5.320 | 4.920 | 5.120 | 246,252 | -0.24(-4.48%) |
Oct 21, 2019 | 5.480 | 5.480 | 5.200 | 5.360 | 436,520 | -0.04(-0.74%) |
Oct 18, 2019 | 5.520 | 5.572 | 5.200 | 5.400 | 258,675 | +0.08(+1.50%) |
Oct 17, 2019 | 5.600 | 5.600 | 5.200 | 5.320 | 163,608 | -0.20(-3.62%) |
Oct 16, 2019 | 5.560 | 5.680 | 5.400 | 5.520 | 127,286 | -0.08(-1.43%) |
Oct 15, 2019 | 5.520 | 5.720 | 5.482 | 5.600 | 149,600 | +0.04(+0.72%) |
Oct 14, 2019 | 5.760 | 5.760 | 5.400 | 5.560 | 179,664 | -0.20(-3.47%) |
Oct 11, 2019 | 5.600 | 5.880 | 5.360 | 5.760 | 168,300 | +0.16(+2.86%) |
Oct 10, 2019 | 5.640 | 5.640 | 5.400 | 5.600 | 110,742 | -0.08(-1.41%) |
Oct 09, 2019 | 5.760 | 5.800 | 5.600 | 5.680 | 67,170 | +0.00(+0.00%) |
Oct 08, 2019 | 5.920 | 5.920 | 5.640 | 5.680 | 100,065 | -0.20(-3.40%) |
Oct 07, 2019 | 5.680 | 6.120 | 5.600 | 5.880 | 166,129 | +0.08(+1.38%) |
Oct 04, 2019 | 5.640 | 5.800 | 5.440 | 5.800 | 175,075 | +0.20(+3.57%) |
Oct 03, 2019 | 5.840 | 5.880 | 5.520 | 5.600 | 163,998 | -0.28(-4.76%) |
Oct 02, 2019 | 5.600 | 5.880 | 5.360 | 5.880 | 150,312 | +0.32(+5.76%) |
Oct 01, 2019 | 6.120 | 6.160 | 5.520 | 5.560 | 273,877 | -0.60(-9.74%) |
Sep 30, 2019 | 6.120 | 6.320 | 6.000 | 6.160 | 203,487 | +0.08(+1.32%) |
Sep 27, 2019 | 6.440 | 6.600 | 6.000 | 6.080 | 574,400 | -0.68(-10.06%) |
Sep 26, 2019 | 7.760 | 8.000 | 5.960 | 6.760 | 7,207,900 | +1.28(+23.36%) |
Sep 25, 2019 | 5.120 | 5.560 | 5.040 | 5.480 | 114,481 | +0.40(+7.87%) |
Sep 24, 2019 | 5.600 | 5.720 | 5.040 | 5.080 | 257,994 | -0.48(-8.63%) |
Sep 23, 2019 | 5.680 | 6.040 | 5.480 | 5.560 | 303,450 | -0.16(-2.80%) |
Sep 20, 2019 | 5.480 | 5.920 | 5.440 | 5.720 | 337,775 | +0.24(+4.38%) |
Sep 19, 2019 | 6.440 | 6.440 | 5.440 | 5.480 | 349,342 | -0.80(-12.74%) |
Sep 18, 2019 | 6.960 | 6.960 | 5.880 | 6.280 | 336,607 | -0.68(-9.77%) |
Sep 17, 2019 | 7.120 | 7.440 | 6.960 | 6.960 | 142,792 | -0.16(-2.25%) |
Sep 16, 2019 | 6.800 | 7.240 | 6.720 | 7.120 | 116,916 | +0.36(+5.33%) |
Sep 13, 2019 | 6.840 | 7.174 | 6.600 | 6.760 | 142,100 | +0.00(+0.00%) |
Sep 12, 2019 | 7.160 | 7.200 | 6.720 | 6.760 | 193,860 | -0.44(-6.11%) |
Sep 11, 2019 | 7.320 | 7.880 | 7.080 | 7.200 | 270,770 | -0.20(-2.70%) |
Sep 10, 2019 | 6.880 | 7.520 | 6.440 | 7.400 | 237,844 | +0.44(+6.32%) |
Sep 09, 2019 | 7.000 | 7.920 | 6.920 | 6.960 | 416,634 | +0.04(+0.58%) |
Sep 06, 2019 | 6.840 | 7.300 | 6.480 | 6.920 | 736,600 | +0.16(+2.37%) |
Sep 05, 2019 | 6.080 | 6.880 | 5.880 | 6.760 | 546,781 | +0.52(+8.33%) |
Sep 04, 2019 | 5.200 | 7.680 | 5.120 | 6.240 | 2,890,359 | +1.16(+22.83%) |