Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.640 | 4.750 | 4.570 | 4.640 | 929,500 | -0.04(-0.85%) |
Nov 27, 2019 | 4.380 | 4.826 | 4.270 | 4.680 | 2,816,000 | +0.31(+7.09%) |
Nov 26, 2019 | 4.460 | 4.470 | 4.310 | 4.370 | 1,819,200 | -0.12(-2.67%) |
Nov 25, 2019 | 4.490 | 4.500 | 4.280 | 4.490 | 2,887,827 | +0.04(+0.90%) |
Nov 22, 2019 | 4.380 | 4.480 | 4.225 | 4.450 | 1,875,000 | +0.10(+2.30%) |
Nov 21, 2019 | 4.620 | 4.720 | 4.290 | 4.350 | 2,520,928 | -0.26(-5.64%) |
Nov 20, 2019 | 4.460 | 4.740 | 4.410 | 4.610 | 2,331,891 | +0.10(+2.22%) |
Nov 19, 2019 | 4.590 | 4.600 | 4.320 | 4.510 | 2,129,985 | -0.03(-0.66%) |
Nov 18, 2019 | 4.430 | 4.600 | 4.380 | 4.540 | 1,859,603 | +0.10(+2.25%) |
Nov 15, 2019 | 4.600 | 4.610 | 4.160 | 4.440 | 3,948,600 | -0.26(-5.53%) |
Nov 14, 2019 | 4.480 | 4.820 | 4.430 | 4.700 | 3,975,411 | +0.16(+3.52%) |
Nov 13, 2019 | 4.830 | 4.920 | 4.250 | 4.540 | 6,512,382 | -0.37(-7.54%) |
Nov 12, 2019 | 5.090 | 5.100 | 4.790 | 4.910 | 2,479,168 | -0.11(-2.19%) |
Nov 11, 2019 | 5.110 | 5.260 | 5.000 | 5.020 | 1,716,379 | -0.05(-0.99%) |
Nov 08, 2019 | 4.700 | 5.070 | 4.620 | 5.070 | 1,780,200 | +0.41(+8.80%) |
Nov 07, 2019 | 4.710 | 4.750 | 4.600 | 4.660 | 1,588,999 | -0.02(-0.43%) |
Nov 06, 2019 | 4.670 | 4.760 | 4.570 | 4.680 | 2,222,618 | +0.04(+0.86%) |
Nov 05, 2019 | 4.680 | 4.760 | 4.580 | 4.640 | 1,991,471 | -0.03(-0.64%) |
Nov 04, 2019 | 4.850 | 4.900 | 4.640 | 4.670 | 1,686,978 | -0.14(-2.91%) |
Nov 01, 2019 | 4.760 | 4.990 | 4.640 | 4.810 | 2,851,000 | +0.08(+1.69%) |
Oct 31, 2019 | 4.910 | 4.930 | 4.590 | 4.730 | 2,827,072 | -0.23(-4.64%) |
Oct 30, 2019 | 4.750 | 5.130 | 4.610 | 4.960 | 3,873,679 | -0.74(-12.98%) |
Oct 29, 2019 | 5.630 | 5.830 | 5.610 | 5.700 | 2,060,482 | +0.06(+1.06%) |
Oct 28, 2019 | 5.600 | 5.720 | 5.560 | 5.640 | 845,375 | +0.04(+0.71%) |
Oct 25, 2019 | 5.400 | 5.660 | 5.390 | 5.600 | 1,009,700 | +0.18(+3.32%) |
Oct 24, 2019 | 5.590 | 5.590 | 5.370 | 5.420 | 879,097 | -0.08(-1.45%) |
Oct 23, 2019 | 5.490 | 5.540 | 5.350 | 5.500 | 1,027,994 | +0.01(+0.18%) |
Oct 22, 2019 | 5.490 | 5.640 | 5.430 | 5.490 | 1,435,377 | +0.04(+0.73%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.230 | 5.450 | 1,017,301 | +0.21(+3.91%) |
Oct 18, 2019 | 5.280 | 5.310 | 5.060 | 5.245 | 869,100 | -0.05(-1.04%) |
Oct 17, 2019 | 5.210 | 5.350 | 5.180 | 5.300 | 814,624 | +0.08(+1.53%) |
Oct 16, 2019 | 5.270 | 5.370 | 5.140 | 5.220 | 1,379,286 | -0.04(-0.76%) |
Oct 15, 2019 | 5.010 | 5.340 | 5.000 | 5.260 | 1,733,900 | +0.31(+6.26%) |
Oct 14, 2019 | 4.870 | 5.090 | 4.760 | 4.950 | 1,471,533 | +0.12(+2.48%) |
Oct 11, 2019 | 4.590 | 4.920 | 4.520 | 4.830 | 2,109,100 | +0.27(+5.92%) |
Oct 10, 2019 | 4.500 | 4.620 | 4.410 | 4.560 | 1,705,075 | +0.06(+1.33%) |
Oct 09, 2019 | 4.600 | 4.720 | 4.450 | 4.500 | 1,636,238 | -0.03(-0.66%) |
Oct 08, 2019 | 4.620 | 4.650 | 4.420 | 4.530 | 2,707,155 | -0.15(-3.21%) |
Oct 07, 2019 | 4.830 | 4.950 | 4.620 | 4.680 | 2,852,632 | -0.17(-3.51%) |
Oct 04, 2019 | 4.910 | 5.000 | 4.800 | 4.850 | 2,947,300 | -0.01(-0.21%) |
Oct 03, 2019 | 5.070 | 5.100 | 4.780 | 4.860 | 3,708,623 | -0.23(-4.52%) |
Oct 02, 2019 | 5.000 | 5.110 | 4.820 | 5.090 | 2,832,536 | +0.09(+1.80%) |
Oct 01, 2019 | 5.290 | 5.340 | 4.880 | 5.000 | 3,884,443 | -0.31(-5.84%) |
Sep 30, 2019 | 5.210 | 5.400 | 5.200 | 5.310 | 2,138,278 | +0.04(+0.76%) |
Sep 27, 2019 | 5.280 | 5.496 | 5.200 | 5.270 | 904,800 | -0.03(-0.57%) |
Sep 26, 2019 | 5.510 | 5.710 | 5.250 | 5.300 | 1,697,003 | -0.24(-4.33%) |
Sep 25, 2019 | 5.270 | 5.600 | 5.160 | 5.540 | 1,942,037 | +0.24(+4.53%) |
Sep 24, 2019 | 5.590 | 5.750 | 5.210 | 5.300 | 2,771,715 | -0.21(-3.81%) |
Sep 23, 2019 | 6.620 | 6.640 | 5.220 | 5.510 | 8,389,680 | -1.11(-16.77%) |
Sep 20, 2019 | 6.560 | 6.720 | 6.480 | 6.620 | 6,124,200 | +0.05(+0.76%) |
Sep 19, 2019 | 6.540 | 6.650 | 6.430 | 6.570 | 943,736 | +0.03(+0.46%) |
Sep 18, 2019 | 6.560 | 6.750 | 6.370 | 6.540 | 2,150,493 | -0.02(-0.30%) |
Sep 17, 2019 | 6.350 | 6.730 | 6.300 | 6.560 | 2,283,114 | +0.21(+3.31%) |
Sep 16, 2019 | 6.170 | 6.410 | 5.740 | 6.350 | 2,595,783 | +0.14(+2.25%) |
Sep 13, 2019 | 6.630 | 6.817 | 6.000 | 6.210 | 7,791,100 | +0.08(+1.31%) |
Sep 12, 2019 | 6.710 | 6.750 | 5.950 | 6.130 | 5,880,977 | -1.30(-17.50%) |
Sep 11, 2019 | 7.000 | 7.670 | 7.000 | 7.430 | 4,098,064 | +0.51(+7.37%) |
Sep 10, 2019 | 6.660 | 7.150 | 6.460 | 6.920 | 2,763,090 | +0.29(+4.37%) |
Sep 09, 2019 | 6.620 | 6.820 | 6.480 | 6.630 | 1,704,429 | +0.03(+0.45%) |
Sep 06, 2019 | 6.290 | 6.750 | 6.220 | 6.600 | 2,641,000 | +0.35(+5.60%) |
Sep 05, 2019 | 6.110 | 6.340 | 6.000 | 6.250 | 1,704,338 | +0.11(+1.79%) |
Sep 04, 2019 | 6.140 | 6.170 | 5.980 | 6.140 | 857,236 | +0.02(+0.33%) |