Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.660 | 4.660 | 4.395 | 4.640 | 21,700 | -0.09(-1.90%) |
Nov 27, 2019 | 4.490 | 4.730 | 4.340 | 4.730 | 73,000 | +0.23(+5.11%) |
Nov 26, 2019 | 4.540 | 4.600 | 4.490 | 4.500 | 42,833 | -0.05(-1.10%) |
Nov 25, 2019 | 4.590 | 4.740 | 4.550 | 4.550 | 59,868 | -0.11(-2.36%) |
Nov 22, 2019 | 4.870 | 4.913 | 4.660 | 4.660 | 35,800 | -0.17(-3.52%) |
Nov 21, 2019 | 4.850 | 4.890 | 4.830 | 4.830 | 23,645 | +0.00(+0.00%) |
Nov 20, 2019 | 4.870 | 5.040 | 4.830 | 4.830 | 45,631 | -0.11(-2.23%) |
Nov 19, 2019 | 4.980 | 5.060 | 4.900 | 4.940 | 45,535 | +0.07(+1.44%) |
Nov 18, 2019 | 5.000 | 5.060 | 4.870 | 4.870 | 25,274 | -0.13(-2.60%) |
Nov 15, 2019 | 4.660 | 5.070 | 4.660 | 5.000 | 77,100 | +0.33(+6.95%) |
Nov 14, 2019 | 4.638 | 4.710 | 4.520 | 4.675 | 38,299 | +0.09(+2.07%) |
Nov 13, 2019 | 4.590 | 4.680 | 4.505 | 4.580 | 24,311 | +0.03(+0.66%) |
Nov 12, 2019 | 4.520 | 4.720 | 4.473 | 4.550 | 38,252 | +0.06(+1.34%) |
Nov 11, 2019 | 4.510 | 4.540 | 4.400 | 4.490 | 20,538 | -0.02(-0.44%) |
Nov 08, 2019 | 4.570 | 4.620 | 4.500 | 4.510 | 10,500 | -0.02(-0.44%) |
Nov 07, 2019 | 4.540 | 4.670 | 4.520 | 4.530 | 29,545 | -0.06(-1.31%) |
Nov 06, 2019 | 4.710 | 4.710 | 4.500 | 4.590 | 16,589 | -0.08(-1.71%) |
Nov 05, 2019 | 4.680 | 4.770 | 4.670 | 4.670 | 25,243 | -0.03(-0.64%) |
Nov 04, 2019 | 4.850 | 4.900 | 4.650 | 4.700 | 50,827 | -0.16(-3.29%) |
Nov 01, 2019 | 4.840 | 4.900 | 4.800 | 4.860 | 17,200 | +0.01(+0.21%) |
Oct 31, 2019 | 5.100 | 5.220 | 4.820 | 4.850 | 84,664 | -0.25(-4.90%) |
Oct 30, 2019 | 5.150 | 5.150 | 5.050 | 5.100 | 25,232 | +0.04(+0.79%) |
Oct 29, 2019 | 5.100 | 5.190 | 5.045 | 5.060 | 20,037 | -0.10(-1.94%) |
Oct 28, 2019 | 5.270 | 5.420 | 5.120 | 5.160 | 107,991 | +0.00(+0.00%) |
Oct 25, 2019 | 4.950 | 5.280 | 4.940 | 5.160 | 83,200 | +0.27(+5.52%) |
Oct 24, 2019 | 4.830 | 4.890 | 4.750 | 4.890 | 36,514 | +0.06(+1.20%) |
Oct 23, 2019 | 4.652 | 4.840 | 4.652 | 4.832 | 30,506 | +0.02(+0.46%) |
Oct 22, 2019 | 4.630 | 4.980 | 4.630 | 4.810 | 69,044 | +0.19(+4.11%) |
Oct 21, 2019 | 4.950 | 4.950 | 4.500 | 4.620 | 55,586 | -0.30(-6.10%) |
Oct 18, 2019 | 4.730 | 5.040 | 4.600 | 4.920 | 56,100 | +0.07(+1.44%) |
Oct 17, 2019 | 4.350 | 4.860 | 4.340 | 4.850 | 106,253 | +0.55(+12.79%) |
Oct 16, 2019 | 4.540 | 4.540 | 4.300 | 4.300 | 35,850 | -0.19(-4.23%) |
Oct 15, 2019 | 4.260 | 4.510 | 4.260 | 4.490 | 69,981 | +0.24(+5.65%) |
Oct 14, 2019 | 4.340 | 4.370 | 4.100 | 4.250 | 34,732 | -0.18(-4.06%) |
Oct 11, 2019 | 4.700 | 4.700 | 4.300 | 4.430 | 88,100 | -0.04(-0.89%) |
Oct 10, 2019 | 4.400 | 4.670 | 4.360 | 4.470 | 164,856 | +0.04(+0.90%) |
Oct 09, 2019 | 4.460 | 4.540 | 4.280 | 4.430 | 23,662 | -0.05(-1.12%) |
Oct 08, 2019 | 4.900 | 4.900 | 4.420 | 4.480 | 14,032 | -0.03(-0.67%) |
Oct 07, 2019 | 4.500 | 4.980 | 4.420 | 4.510 | 62,621 | +0.01(+0.22%) |
Oct 04, 2019 | 4.320 | 4.570 | 4.280 | 4.500 | 27,300 | +0.14(+3.21%) |
Oct 03, 2019 | 4.600 | 4.600 | 4.250 | 4.360 | 59,126 | -0.24(-5.22%) |
Oct 02, 2019 | 4.670 | 4.670 | 4.600 | 4.600 | 11,906 | -0.03(-0.65%) |
Oct 01, 2019 | 4.730 | 4.770 | 4.610 | 4.630 | 23,839 | -0.07(-1.49%) |
Sep 30, 2019 | 4.700 | 4.740 | 4.650 | 4.700 | 22,444 | -0.01(-0.21%) |
Sep 27, 2019 | 4.760 | 4.890 | 4.710 | 4.710 | 31,000 | -0.09(-1.87%) |
Sep 26, 2019 | 4.750 | 4.830 | 4.750 | 4.800 | 24,227 | +0.01(+0.21%) |
Sep 25, 2019 | 4.770 | 4.870 | 4.750 | 4.790 | 18,547 | -0.01(-0.21%) |
Sep 24, 2019 | 4.980 | 5.050 | 4.800 | 4.800 | 51,501 | -0.23(-4.57%) |
Sep 23, 2019 | 4.850 | 5.040 | 4.770 | 5.030 | 81,285 | +0.14(+2.86%) |
Sep 20, 2019 | 4.870 | 4.930 | 4.790 | 4.890 | 24,700 | -0.01(-0.20%) |
Sep 19, 2019 | 4.690 | 4.920 | 4.660 | 4.900 | 43,295 | +0.19(+4.03%) |
Sep 18, 2019 | 4.850 | 4.860 | 4.670 | 4.710 | 9,498 | -0.04(-0.84%) |
Sep 17, 2019 | 4.850 | 4.870 | 4.750 | 4.750 | 20,277 | -0.14(-2.86%) |
Sep 16, 2019 | 4.860 | 5.000 | 4.860 | 4.890 | 10,633 | +0.01(+0.20%) |
Sep 13, 2019 | 4.940 | 4.980 | 4.744 | 4.880 | 24,800 | -0.07(-1.41%) |
Sep 12, 2019 | 4.950 | 4.954 | 4.910 | 4.950 | 16,506 | +0.01(+0.20%) |
Sep 11, 2019 | 4.840 | 5.090 | 4.780 | 4.940 | 124,604 | +0.14(+2.92%) |
Sep 10, 2019 | 4.730 | 4.860 | 4.720 | 4.800 | 27,870 | +0.06(+1.27%) |
Sep 09, 2019 | 4.340 | 4.740 | 4.330 | 4.740 | 102,629 | +0.49(+11.53%) |
Sep 06, 2019 | 4.420 | 4.430 | 4.250 | 4.250 | 11,700 | -0.13(-2.97%) |
Sep 05, 2019 | 4.380 | 4.450 | 4.259 | 4.380 | 18,225 | +0.04(+0.92%) |
Sep 04, 2019 | 4.190 | 4.360 | 4.160 | 4.340 | 37,583 | +0.17(+4.08%) |