Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.420 | 5.420 | 5.100 | 5.100 | 13,400 | +0.00(+0.00%) |
Nov 27, 2019 | 5.071 | 5.260 | 5.051 | 5.100 | 7,900 | -0.17(-3.23%) |
Nov 26, 2019 | 5.500 | 5.550 | 5.020 | 5.270 | 43,064 | -0.21(-3.83%) |
Nov 25, 2019 | 5.160 | 5.580 | 5.160 | 5.480 | 41,758 | +0.31(+6.00%) |
Nov 22, 2019 | 5.650 | 5.760 | 5.065 | 5.170 | 88,800 | -0.61(-10.55%) |
Nov 21, 2019 | 6.020 | 6.098 | 5.600 | 5.780 | 51,387 | -0.24(-3.99%) |
Nov 20, 2019 | 6.010 | 6.644 | 6.010 | 6.020 | 109,615 | -0.01(-0.17%) |
Nov 19, 2019 | 4.990 | 6.230 | 4.990 | 6.030 | 196,276 | +1.04(+20.84%) |
Nov 18, 2019 | 3.990 | 5.970 | 3.950 | 4.990 | 88,204 | +1.07(+27.30%) |
Nov 15, 2019 | 3.830 | 3.930 | 3.690 | 3.920 | 11,000 | +0.01(+0.26%) |
Nov 14, 2019 | 3.570 | 3.910 | 3.441 | 3.910 | 27,301 | +0.49(+14.33%) |
Nov 13, 2019 | 3.546 | 3.546 | 3.327 | 3.420 | 11,257 | -0.05(-1.44%) |
Nov 12, 2019 | 3.760 | 3.760 | 3.300 | 3.470 | 29,939 | -0.43(-11.03%) |
Nov 11, 2019 | 3.380 | 3.900 | 3.300 | 3.900 | 4,920 | +0.53(+15.72%) |
Nov 08, 2019 | 3.300 | 3.440 | 3.300 | 3.370 | 3,200 | +0.07(+2.12%) |
Nov 07, 2019 | 3.360 | 3.435 | 3.300 | 3.300 | 20,005 | -0.03(-0.90%) |
Nov 06, 2019 | 3.380 | 3.540 | 3.300 | 3.330 | 12,660 | -0.11(-3.20%) |
Nov 05, 2019 | 3.550 | 3.800 | 3.410 | 3.440 | 23,881 | -0.11(-3.10%) |
Nov 04, 2019 | 3.390 | 4.000 | 3.300 | 3.550 | 54,705 | +0.21(+6.29%) |
Nov 01, 2019 | 3.202 | 3.490 | 3.050 | 3.340 | 15,400 | +0.09(+2.77%) |
Oct 31, 2019 | 3.270 | 3.270 | 3.190 | 3.250 | 5,082 | -0.06(-1.81%) |
Oct 30, 2019 | 3.320 | 3.320 | 3.081 | 3.310 | 10,933 | +0.03(+0.91%) |
Oct 29, 2019 | 3.340 | 3.360 | 3.099 | 3.280 | 14,969 | -0.08(-2.38%) |
Oct 28, 2019 | 3.370 | 3.610 | 3.070 | 3.360 | 75,472 | -0.04(-1.17%) |
Oct 25, 2019 | 3.470 | 3.750 | 3.200 | 3.400 | 40,600 | -0.02(-0.59%) |
Oct 24, 2019 | 3.180 | 3.700 | 3.050 | 3.420 | 118,814 | +0.47(+15.93%) |
Oct 23, 2019 | 3.100 | 3.300 | 2.850 | 2.950 | 47,597 | -0.05(-1.67%) |
Oct 22, 2019 | 3.100 | 3.100 | 2.900 | 3.000 | 40,405 | -0.10(-3.23%) |
Oct 21, 2019 | 2.900 | 3.230 | 2.890 | 3.100 | 28,615 | +0.20(+6.90%) |
Oct 18, 2019 | 3.180 | 3.250 | 2.900 | 2.900 | 25,200 | -0.21(-6.75%) |
Oct 17, 2019 | 2.800 | 3.275 | 2.800 | 3.110 | 6,408 | +0.35(+12.68%) |
Oct 16, 2019 | 3.320 | 3.329 | 2.760 | 2.760 | 39,273 | -0.56(-16.74%) |
Oct 15, 2019 | 3.420 | 3.500 | 3.300 | 3.315 | 17,748 | -0.04(-1.06%) |
Oct 14, 2019 | 3.650 | 3.650 | 3.180 | 3.350 | 12,214 | -0.22(-6.15%) |
Oct 11, 2019 | 3.400 | 3.774 | 3.352 | 3.570 | 12,900 | +0.20(+5.93%) |
Oct 10, 2019 | 3.530 | 3.530 | 3.010 | 3.370 | 59,177 | -0.06(-1.75%) |
Oct 09, 2019 | 3.730 | 3.730 | 3.350 | 3.430 | 13,602 | -0.16(-4.46%) |
Oct 08, 2019 | 3.550 | 3.700 | 3.337 | 3.590 | 15,588 | +0.09(+2.57%) |
Oct 07, 2019 | 3.560 | 3.750 | 3.155 | 3.500 | 73,176 | -0.22(-5.91%) |
Oct 04, 2019 | 3.800 | 3.800 | 3.560 | 3.720 | 15,200 | -0.18(-4.62%) |
Oct 03, 2019 | 3.730 | 3.900 | 3.600 | 3.900 | 9,839 | +0.27(+7.44%) |
Oct 02, 2019 | 3.770 | 3.840 | 3.610 | 3.630 | 4,531 | -0.10(-2.68%) |
Oct 01, 2019 | 3.710 | 3.960 | 3.710 | 3.730 | 6,293 | -0.14(-3.62%) |
Sep 30, 2019 | 3.810 | 3.900 | 3.557 | 3.870 | 22,842 | +0.09(+2.38%) |
Sep 27, 2019 | 3.850 | 3.870 | 3.641 | 3.780 | 11,200 | -0.15(-3.82%) |
Sep 26, 2019 | 3.980 | 3.980 | 3.783 | 3.930 | 32,885 | -0.03(-0.88%) |
Sep 25, 2019 | 4.080 | 4.200 | 3.940 | 3.965 | 13,323 | -0.12(-2.82%) |
Sep 24, 2019 | 4.220 | 4.220 | 4.010 | 4.080 | 7,818 | -0.07(-1.69%) |
Sep 23, 2019 | 4.240 | 4.310 | 4.067 | 4.150 | 9,175 | -0.14(-3.26%) |
Sep 20, 2019 | 4.310 | 4.310 | 3.960 | 4.290 | 19,700 | +0.02(+0.47%) |
Sep 19, 2019 | 3.970 | 4.360 | 3.890 | 4.270 | 47,324 | +0.35(+8.93%) |
Sep 18, 2019 | 3.890 | 3.950 | 3.890 | 3.920 | 9,689 | -0.04(-1.01%) |
Sep 17, 2019 | 3.960 | 3.960 | 3.860 | 3.960 | 12,387 | +0.04(+1.02%) |
Sep 16, 2019 | 3.920 | 3.960 | 3.870 | 3.920 | 10,270 | -0.05(-1.26%) |
Sep 13, 2019 | 3.970 | 3.990 | 3.910 | 3.970 | 7,400 | +0.02(+0.51%) |
Sep 12, 2019 | 3.890 | 4.040 | 3.890 | 3.950 | 22,740 | +0.01(+0.25%) |
Sep 11, 2019 | 4.000 | 4.050 | 3.860 | 3.940 | 13,409 | -0.04(-1.01%) |
Sep 10, 2019 | 4.130 | 4.179 | 3.850 | 3.980 | 12,633 | -0.14(-3.40%) |
Sep 09, 2019 | 4.130 | 4.140 | 4.033 | 4.120 | 9,022 | -0.03(-0.72%) |
Sep 06, 2019 | 4.400 | 4.400 | 4.095 | 4.150 | 9,000 | -0.25(-5.68%) |
Sep 05, 2019 | 4.120 | 4.400 | 4.020 | 4.400 | 11,339 | +0.45(+11.39%) |
Sep 04, 2019 | 3.960 | 4.180 | 3.810 | 3.950 | 25,416 | +0.16(+4.22%) |