Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.816 | 4.830 | 4.714 | 4.790 | 1,925,723 | -0.03(-0.54%) |
Nov 27, 2019 | 4.836 | 4.862 | 4.640 | 4.816 | 3,517,723 | +0.01(+0.27%) |
Nov 26, 2019 | 4.947 | 4.947 | 4.797 | 4.803 | 3,339,150 | -0.15(-3.03%) |
Nov 25, 2019 | 4.908 | 4.986 | 4.830 | 4.954 | 3,718,308 | +0.10(+2.02%) |
Nov 22, 2019 | 4.901 | 4.963 | 4.816 | 4.856 | 2,899,004 | -0.01(-0.13%) |
Nov 21, 2019 | 4.764 | 4.888 | 4.719 | 4.862 | 3,148,231 | +0.10(+2.05%) |
Nov 20, 2019 | 4.666 | 4.823 | 4.640 | 4.764 | 8,312,247 | +0.19(+4.14%) |
Nov 19, 2019 | 4.555 | 4.666 | 4.503 | 4.575 | 12,177,395 | -0.06(-1.27%) |
Nov 18, 2019 | 5.045 | 5.045 | 4.836 | 4.634 | 2,311,174 | -0.40(-8.03%) |
Nov 15, 2019 | 4.908 | 5.051 | 4.901 | 5.038 | 2,074,963 | +0.16(+3.35%) |
Nov 14, 2019 | 4.875 | 4.999 | 4.856 | 4.875 | 2,007,238 | +0.03(+0.67%) |
Nov 13, 2019 | 4.830 | 4.908 | 4.797 | 4.843 | 2,677,265 | -0.01(-0.27%) |
Nov 12, 2019 | 4.725 | 4.940 | 4.706 | 4.856 | 2,475,214 | +0.18(+3.77%) |
Nov 11, 2019 | 4.634 | 4.699 | 4.575 | 4.679 | 1,646,120 | -0.03(-0.55%) |
Nov 08, 2019 | 4.575 | 4.751 | 4.536 | 4.706 | 1,657,580 | +0.11(+2.41%) |
Nov 07, 2019 | 4.764 | 4.797 | 4.536 | 4.595 | 3,295,102 | -0.17(-3.56%) |
Nov 06, 2019 | 4.967 | 4.967 | 4.673 | 4.764 | 3,437,864 | -0.19(-3.82%) |
Nov 05, 2019 | 5.064 | 5.145 | 4.791 | 4.954 | 3,860,192 | -0.12(-2.30%) |
Nov 04, 2019 | 5.057 | 5.077 | 5.002 | 5.070 | 2,716,135 | +0.02(+0.39%) |
Nov 01, 2019 | 5.012 | 5.112 | 4.943 | 5.051 | 2,691,840 | +0.04(+0.78%) |
Oct 31, 2019 | 5.155 | 5.180 | 4.895 | 5.012 | 3,767,325 | -0.15(-2.89%) |
Oct 30, 2019 | 4.979 | 5.180 | 4.921 | 5.161 | 3,324,881 | +0.20(+4.05%) |
Oct 29, 2019 | 4.915 | 4.976 | 4.863 | 4.960 | 3,552,538 | +0.02(+0.39%) |
Oct 28, 2019 | 5.018 | 5.028 | 4.889 | 4.941 | 3,096,190 | -0.09(-1.80%) |
Oct 25, 2019 | 4.811 | 5.083 | 4.740 | 5.031 | 4,064,982 | +0.25(+5.29%) |
Oct 24, 2019 | 5.122 | 5.180 | 4.662 | 4.778 | 8,514,249 | -0.21(-4.16%) |
Oct 23, 2019 | 4.811 | 5.116 | 4.791 | 4.986 | 6,391,861 | +0.19(+3.92%) |
Oct 22, 2019 | 4.662 | 4.814 | 4.649 | 4.798 | 3,597,460 | +0.13(+2.78%) |
Oct 21, 2019 | 4.701 | 4.753 | 4.642 | 4.668 | 2,468,778 | +0.01(+0.14%) |
Oct 18, 2019 | 4.772 | 4.814 | 4.636 | 4.662 | 3,036,089 | -0.14(-2.84%) |
Oct 17, 2019 | 4.733 | 4.856 | 4.681 | 4.798 | 2,766,404 | +0.12(+2.49%) |
Oct 16, 2019 | 4.662 | 4.811 | 4.655 | 4.681 | 4,818,276 | +0.02(+0.42%) |
Oct 15, 2019 | 4.895 | 4.895 | 4.584 | 4.662 | 4,927,482 | -0.31(-6.26%) |
Oct 14, 2019 | 4.863 | 5.038 | 4.830 | 4.973 | 4,259,779 | +0.13(+2.68%) |
Oct 11, 2019 | 4.947 | 5.109 | 4.817 | 4.843 | 6,601,355 | +0.12(+2.47%) |
Oct 10, 2019 | 4.571 | 4.824 | 4.474 | 4.727 | 4,908,917 | +0.08(+1.67%) |
Oct 09, 2019 | 4.778 | 4.928 | 4.616 | 4.649 | 5,163,107 | -0.07(-1.51%) |
Oct 08, 2019 | 4.714 | 4.762 | 4.564 | 4.720 | 4,532,943 | +0.01(+0.14%) |
Oct 07, 2019 | 4.545 | 4.759 | 4.506 | 4.714 | 6,709,736 | +0.25(+5.67%) |
Oct 04, 2019 | 4.221 | 4.461 | 4.221 | 4.461 | 9,855,686 | +0.25(+6.01%) |
Oct 03, 2019 | 4.150 | 4.279 | 4.150 | 4.208 | 6,401,587 | +0.05(+1.25%) |
Oct 02, 2019 | 3.987 | 4.169 | 3.987 | 4.156 | 4,111,211 | +0.14(+3.39%) |
Oct 01, 2019 | 4.013 | 4.234 | 4.013 | 4.020 | 4,494,410 | +0.03(+0.81%) |
Sep 30, 2019 | 3.916 | 4.007 | 3.897 | 3.987 | 3,221,443 | +0.08(+1.99%) |
Sep 27, 2019 | 3.936 | 3.994 | 3.877 | 3.910 | 2,827,411 | -0.03(-0.66%) |
Sep 26, 2019 | 4.085 | 4.124 | 3.923 | 3.936 | 5,168,185 | +0.04(+1.00%) |
Sep 25, 2019 | 3.825 | 3.903 | 3.806 | 3.897 | 1,079,961 | +0.05(+1.18%) |
Sep 24, 2019 | 3.871 | 3.897 | 3.832 | 3.851 | 1,375,045 | -0.03(-0.83%) |
Sep 23, 2019 | 3.871 | 3.942 | 3.871 | 3.884 | 976,137 | -0.01(-0.33%) |
Sep 20, 2019 | 3.786 | 3.916 | 3.786 | 3.897 | 2,488,097 | +0.12(+3.09%) |
Sep 19, 2019 | 3.812 | 3.877 | 3.773 | 3.780 | 2,123,410 | -0.02(-0.51%) |
Sep 18, 2019 | 3.838 | 3.877 | 3.767 | 3.799 | 1,604,725 | -0.06(-1.51%) |
Sep 17, 2019 | 3.812 | 3.897 | 3.748 | 3.858 | 1,955,590 | +0.02(+0.51%) |
Sep 16, 2019 | 4.013 | 4.124 | 3.812 | 3.838 | 3,712,938 | -0.10(-2.47%) |
Sep 13, 2019 | 3.845 | 3.962 | 3.812 | 3.936 | 2,484,704 | +0.11(+2.88%) |
Sep 12, 2019 | 3.748 | 3.845 | 3.728 | 3.825 | 2,453,165 | +0.05(+1.37%) |
Sep 11, 2019 | 3.825 | 3.825 | 3.698 | 3.773 | 3,213,895 | -0.03(-0.68%) |
Sep 10, 2019 | 3.741 | 3.851 | 3.715 | 3.799 | 1,523,984 | +0.04(+1.03%) |
Sep 09, 2019 | 3.761 | 3.822 | 3.709 | 3.761 | 1,477,789 | +0.05(+1.22%) |
Sep 06, 2019 | 3.748 | 3.799 | 3.702 | 3.715 | 979,538 | -0.01(-0.35%) |
Sep 05, 2019 | 3.670 | 3.761 | 3.644 | 3.728 | 1,294,686 | +0.09(+2.50%) |
Sep 04, 2019 | 3.650 | 3.676 | 3.598 | 3.637 | 1,284,408 | +0.04(+1.08%) |