Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.920 | 4.930 | 4.790 | 4.790 | 4,100 | +0.00(+0.00%) |
Nov 27, 2019 | 4.727 | 4.800 | 4.727 | 4.790 | 16,700 | -0.05(-1.03%) |
Nov 26, 2019 | 4.760 | 4.840 | 4.670 | 4.840 | 8,763 | +0.06(+1.18%) |
Nov 25, 2019 | 4.910 | 4.910 | 4.270 | 4.784 | 61,066 | +0.03(+0.71%) |
Nov 22, 2019 | 4.880 | 4.880 | 4.750 | 4.750 | 3,900 | -0.04(-0.84%) |
Nov 21, 2019 | 4.520 | 4.790 | 4.188 | 4.790 | 41,235 | +0.09(+1.91%) |
Nov 20, 2019 | 4.870 | 4.940 | 4.670 | 4.700 | 18,438 | -0.23(-4.67%) |
Nov 19, 2019 | 4.700 | 4.940 | 4.680 | 4.930 | 37,173 | +0.25(+5.23%) |
Nov 18, 2019 | 4.800 | 4.800 | 4.500 | 4.685 | 26,078 | -0.17(-3.40%) |
Nov 15, 2019 | 4.980 | 4.980 | 4.800 | 4.850 | 15,100 | -0.13(-2.61%) |
Nov 14, 2019 | 4.950 | 5.100 | 4.950 | 4.980 | 30,329 | +0.08(+1.63%) |
Nov 13, 2019 | 5.260 | 5.408 | 4.900 | 4.900 | 53,738 | -0.77(-13.58%) |
Nov 12, 2019 | 5.800 | 5.800 | 5.670 | 5.670 | 6,249 | -0.05(-0.91%) |
Nov 11, 2019 | 5.720 | 5.775 | 5.670 | 5.722 | 18,064 | +0.05(+0.92%) |
Nov 08, 2019 | 5.775 | 5.775 | 5.670 | 5.670 | 1,200 | +0.00(+0.00%) |
Nov 07, 2019 | 5.620 | 5.690 | 5.560 | 5.670 | 7,396 | +0.00(+0.00%) |
Nov 06, 2019 | 5.560 | 5.670 | 5.560 | 5.670 | 12,046 | +0.11(+1.98%) |
Nov 05, 2019 | 5.640 | 5.640 | 5.550 | 5.560 | 1,855 | -0.01(-0.18%) |
Nov 04, 2019 | 5.510 | 5.640 | 5.342 | 5.570 | 12,001 | +0.01(+0.18%) |
Nov 01, 2019 | 5.270 | 5.560 | 5.270 | 5.560 | 5,700 | +0.30(+5.70%) |
Oct 31, 2019 | 5.310 | 5.310 | 5.240 | 5.260 | 3,863 | -0.08(-1.50%) |
Oct 30, 2019 | 5.390 | 5.390 | 5.290 | 5.340 | 3,319 | +0.04(+0.75%) |
Oct 29, 2019 | 5.480 | 5.480 | 5.300 | 5.300 | 10,292 | -0.18(-3.28%) |
Oct 28, 2019 | 5.400 | 5.742 | 5.353 | 5.480 | 13,421 | +0.18(+3.40%) |
Oct 25, 2019 | 5.430 | 5.430 | 5.160 | 5.300 | 9,200 | -0.00(-0.08%) |
Oct 24, 2019 | 5.300 | 5.315 | 5.276 | 5.304 | 6,422 | -0.09(-1.60%) |
Oct 23, 2019 | 5.390 | 5.400 | 5.280 | 5.391 | 3,866 | -0.01(-0.17%) |
Oct 22, 2019 | 5.390 | 5.560 | 5.350 | 5.400 | 13,808 | -0.10(-1.82%) |
Oct 21, 2019 | 5.540 | 5.540 | 5.401 | 5.500 | 7,033 | -0.04(-0.72%) |
Oct 18, 2019 | 5.365 | 5.540 | 5.316 | 5.540 | 9,200 | +0.27(+5.12%) |
Oct 17, 2019 | 5.489 | 5.561 | 5.270 | 5.270 | 14,651 | -0.17(-3.04%) |
Oct 16, 2019 | 5.538 | 5.538 | 5.410 | 5.435 | 20,236 | -0.10(-1.72%) |
Oct 15, 2019 | 5.650 | 5.920 | 5.530 | 5.530 | 9,538 | -0.20(-3.49%) |
Oct 14, 2019 | 5.710 | 5.813 | 5.600 | 5.730 | 3,085 | +0.13(+2.32%) |
Oct 11, 2019 | 5.800 | 5.800 | 5.560 | 5.600 | 21,100 | -0.07(-1.23%) |
Oct 10, 2019 | 5.600 | 5.960 | 5.540 | 5.670 | 6,601 | +0.09(+1.61%) |
Oct 09, 2019 | 5.830 | 5.830 | 5.540 | 5.580 | 6,147 | -0.21(-3.63%) |
Oct 08, 2019 | 5.690 | 6.000 | 5.510 | 5.790 | 54,398 | +0.18(+3.21%) |
Oct 07, 2019 | 5.550 | 6.100 | 5.550 | 5.610 | 63,618 | -0.09(-1.58%) |
Oct 04, 2019 | 5.740 | 5.740 | 5.510 | 5.700 | 5,400 | -0.08(-1.38%) |
Oct 03, 2019 | 5.600 | 5.870 | 5.600 | 5.780 | 4,254 | +0.22(+3.96%) |
Oct 02, 2019 | 5.520 | 5.900 | 5.510 | 5.560 | 29,501 | -0.16(-2.80%) |
Oct 01, 2019 | 5.950 | 6.030 | 5.510 | 5.720 | 49,074 | -0.21(-3.54%) |
Sep 30, 2019 | 5.743 | 6.000 | 5.743 | 5.930 | 18,780 | +0.29(+5.14%) |
Sep 27, 2019 | 5.590 | 5.800 | 5.500 | 5.640 | 35,100 | -0.09(-1.57%) |
Sep 26, 2019 | 5.290 | 5.970 | 5.290 | 5.730 | 47,397 | +0.40(+7.40%) |
Sep 25, 2019 | 5.280 | 5.450 | 5.030 | 5.335 | 49,141 | +0.08(+1.55%) |
Sep 24, 2019 | 5.500 | 5.880 | 5.110 | 5.253 | 40,984 | -0.20(-3.61%) |
Sep 23, 2019 | 5.390 | 5.450 | 5.160 | 5.450 | 27,023 | +0.07(+1.30%) |
Sep 20, 2019 | 5.340 | 5.450 | 5.010 | 5.380 | 74,200 | +0.09(+1.70%) |
Sep 19, 2019 | 5.130 | 5.400 | 5.100 | 5.290 | 66,777 | +0.27(+5.38%) |
Sep 18, 2019 | 4.900 | 5.050 | 4.740 | 5.020 | 164,263 | +0.16(+3.29%) |
Sep 17, 2019 | 4.930 | 4.950 | 4.830 | 4.860 | 78,058 | -0.09(-1.82%) |
Sep 16, 2019 | 5.100 | 5.100 | 4.850 | 4.950 | 44,578 | -0.12(-2.37%) |
Sep 13, 2019 | 5.040 | 5.160 | 5.040 | 5.070 | 66,000 | -0.07(-1.36%) |
Sep 12, 2019 | 5.250 | 5.250 | 5.020 | 5.140 | 61,562 | +0.07(+1.38%) |
Sep 11, 2019 | 5.060 | 5.141 | 4.830 | 5.070 | 49,245 | -0.19(-3.61%) |
Sep 10, 2019 | 5.450 | 5.450 | 5.120 | 5.260 | 56,473 | -0.18(-3.31%) |
Sep 09, 2019 | 4.990 | 5.440 | 4.900 | 5.440 | 110,045 | +0.57(+11.59%) |
Sep 06, 2019 | 4.850 | 5.030 | 4.739 | 4.875 | 25,600 | -0.05(-1.12%) |
Sep 05, 2019 | 4.850 | 4.990 | 4.750 | 4.930 | 39,515 | +0.20(+4.23%) |
Sep 04, 2019 | 4.890 | 4.890 | 4.700 | 4.730 | 15,289 | -0.04(-0.84%) |