Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.160 | 6.400 | 6.150 | 6.350 | 137,100 | +0.14(+2.25%) |
Nov 27, 2019 | 6.300 | 6.350 | 6.040 | 6.210 | 428,900 | -0.13(-2.05%) |
Nov 26, 2019 | 6.170 | 6.470 | 6.130 | 6.340 | 570,607 | +0.28(+4.62%) |
Nov 25, 2019 | 6.040 | 6.300 | 5.746 | 6.060 | 867,059 | +0.14(+2.36%) |
Nov 22, 2019 | 5.890 | 6.200 | 5.700 | 5.920 | 953,700 | +0.13(+2.25%) |
Nov 21, 2019 | 5.420 | 6.000 | 5.340 | 5.790 | 569,373 | +0.29(+5.27%) |
Nov 20, 2019 | 5.110 | 5.650 | 4.982 | 5.500 | 859,858 | +0.69(+14.35%) |
Nov 19, 2019 | 5.050 | 5.180 | 4.810 | 4.810 | 284,270 | -0.24(-4.75%) |
Nov 18, 2019 | 5.100 | 5.120 | 4.910 | 5.050 | 510,031 | +0.06(+1.20%) |
Nov 15, 2019 | 5.130 | 5.130 | 4.860 | 4.990 | 350,500 | +0.03(+0.60%) |
Nov 14, 2019 | 4.770 | 5.005 | 4.750 | 4.960 | 188,443 | +0.19(+3.98%) |
Nov 13, 2019 | 4.780 | 4.976 | 4.700 | 4.770 | 550,864 | -0.23(-4.60%) |
Nov 12, 2019 | 4.950 | 5.190 | 4.880 | 5.000 | 359,742 | +0.10(+2.04%) |
Nov 11, 2019 | 4.790 | 5.098 | 4.710 | 4.900 | 238,995 | +0.05(+1.03%) |
Nov 08, 2019 | 5.350 | 5.470 | 4.850 | 4.850 | 630,700 | -0.56(-10.35%) |
Nov 07, 2019 | 5.530 | 5.640 | 5.279 | 5.410 | 199,819 | -0.01(-0.18%) |
Nov 06, 2019 | 5.590 | 5.750 | 5.230 | 5.420 | 271,041 | -0.11(-1.99%) |
Nov 05, 2019 | 5.100 | 5.740 | 5.100 | 5.530 | 886,446 | +0.46(+9.07%) |
Nov 04, 2019 | 4.920 | 5.200 | 4.800 | 5.070 | 377,049 | +0.12(+2.42%) |
Nov 01, 2019 | 4.500 | 5.170 | 4.340 | 4.950 | 392,900 | +0.46(+10.24%) |
Oct 31, 2019 | 4.690 | 4.710 | 4.290 | 4.490 | 309,631 | -0.12(-2.60%) |
Oct 30, 2019 | 4.680 | 4.899 | 4.520 | 4.610 | 218,376 | -0.10(-2.12%) |
Oct 29, 2019 | 4.350 | 5.050 | 4.350 | 4.710 | 782,913 | +0.36(+8.28%) |
Oct 28, 2019 | 4.120 | 4.440 | 4.092 | 4.350 | 495,682 | +0.21(+5.07%) |
Oct 25, 2019 | 4.110 | 4.250 | 4.010 | 4.140 | 299,200 | -0.01(-0.24%) |
Oct 24, 2019 | 4.050 | 4.210 | 3.730 | 4.150 | 343,019 | +0.15(+3.75%) |
Oct 23, 2019 | 3.650 | 4.300 | 3.590 | 4.000 | 708,570 | +0.38(+10.50%) |
Oct 22, 2019 | 3.460 | 3.720 | 3.460 | 3.620 | 262,290 | +0.17(+4.93%) |
Oct 21, 2019 | 3.600 | 3.650 | 3.410 | 3.450 | 273,665 | -0.14(-3.90%) |
Oct 18, 2019 | 3.550 | 3.690 | 3.410 | 3.590 | 177,000 | +0.04(+1.13%) |
Oct 17, 2019 | 3.450 | 3.620 | 3.420 | 3.550 | 232,844 | +0.10(+2.90%) |
Oct 16, 2019 | 3.410 | 3.520 | 3.380 | 3.450 | 213,243 | +0.04(+1.17%) |
Oct 15, 2019 | 3.300 | 3.468 | 3.265 | 3.410 | 198,547 | +0.07(+2.10%) |
Oct 14, 2019 | 3.420 | 3.430 | 3.270 | 3.340 | 154,936 | -0.09(-2.62%) |
Oct 11, 2019 | 3.380 | 3.490 | 3.360 | 3.430 | 164,900 | +0.08(+2.39%) |
Oct 10, 2019 | 3.370 | 3.490 | 3.250 | 3.350 | 343,139 | -0.04(-1.18%) |
Oct 09, 2019 | 3.540 | 3.550 | 3.300 | 3.390 | 294,578 | -0.15(-4.24%) |
Oct 08, 2019 | 3.660 | 3.694 | 3.350 | 3.540 | 227,604 | -0.10(-2.75%) |
Oct 07, 2019 | 3.870 | 3.940 | 3.530 | 3.640 | 293,180 | -0.25(-6.43%) |
Oct 04, 2019 | 3.850 | 4.060 | 3.830 | 3.890 | 611,600 | +0.07(+1.83%) |
Oct 03, 2019 | 4.110 | 4.110 | 3.750 | 3.820 | 327,063 | -0.33(-7.95%) |
Oct 02, 2019 | 4.350 | 4.350 | 4.010 | 4.150 | 293,640 | +0.10(+2.47%) |
Oct 01, 2019 | 4.150 | 4.340 | 4.050 | 4.050 | 380,898 | -0.11(-2.64%) |
Sep 30, 2019 | 4.150 | 4.290 | 4.010 | 4.160 | 224,608 | -0.09(-2.12%) |
Sep 27, 2019 | 3.920 | 4.390 | 3.910 | 4.250 | 358,500 | +0.28(+7.05%) |
Sep 26, 2019 | 4.300 | 4.440 | 3.930 | 3.970 | 730,226 | -0.37(-8.53%) |
Sep 25, 2019 | 4.310 | 4.420 | 4.250 | 4.340 | 332,110 | +0.00(+0.00%) |
Sep 24, 2019 | 4.460 | 4.470 | 4.180 | 4.340 | 982,947 | -0.13(-2.91%) |
Sep 23, 2019 | 4.350 | 5.370 | 4.130 | 4.470 | 11,472,127 | +1.10(+32.64%) |
Sep 20, 2019 | 3.310 | 3.450 | 3.290 | 3.370 | 269,100 | +0.06(+1.81%) |
Sep 19, 2019 | 3.270 | 3.470 | 3.250 | 3.310 | 443,219 | +0.00(+0.00%) |
Sep 18, 2019 | 3.000 | 3.310 | 2.850 | 3.310 | 625,443 | +0.47(+16.55%) |
Sep 17, 2019 | 2.560 | 2.970 | 2.510 | 2.840 | 441,605 | +0.38(+15.45%) |
Sep 16, 2019 | 2.150 | 2.530 | 2.150 | 2.460 | 199,157 | +0.30(+13.89%) |
Sep 13, 2019 | 2.160 | 2.180 | 2.100 | 2.160 | 121,500 | +0.02(+0.93%) |
Sep 12, 2019 | 2.200 | 2.260 | 2.120 | 2.140 | 191,279 | -0.06(-2.73%) |
Sep 11, 2019 | 2.240 | 2.310 | 2.180 | 2.200 | 148,558 | -0.02(-0.90%) |
Sep 10, 2019 | 2.200 | 2.300 | 2.200 | 2.220 | 179,399 | +0.02(+0.91%) |
Sep 09, 2019 | 2.350 | 2.400 | 2.160 | 2.200 | 230,622 | -0.14(-5.98%) |
Sep 06, 2019 | 2.310 | 2.380 | 2.200 | 2.340 | 84,900 | +0.02(+0.86%) |
Sep 05, 2019 | 2.339 | 2.385 | 2.240 | 2.320 | 176,949 | +0.07(+3.11%) |
Sep 04, 2019 | 2.430 | 2.460 | 2.171 | 2.250 | 513,834 | -0.14(-5.86%) |