Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.370 | 5.375 | 5.065 | 5.290 | 973,300 | -0.10(-1.86%) |
Nov 27, 2019 | 5.430 | 5.480 | 5.335 | 5.390 | 1,548,900 | -0.02(-0.37%) |
Nov 26, 2019 | 5.280 | 5.510 | 5.210 | 5.410 | 2,447,389 | +0.15(+2.85%) |
Nov 25, 2019 | 4.950 | 5.260 | 4.870 | 5.260 | 1,923,254 | +0.38(+7.79%) |
Nov 22, 2019 | 4.730 | 4.920 | 4.670 | 4.880 | 1,695,000 | +0.21(+4.50%) |
Nov 21, 2019 | 4.750 | 4.870 | 4.650 | 4.670 | 1,983,457 | -0.04(-0.85%) |
Nov 20, 2019 | 5.100 | 5.110 | 4.700 | 4.710 | 2,148,064 | -0.40(-7.83%) |
Nov 19, 2019 | 5.200 | 5.260 | 5.060 | 5.110 | 1,325,809 | -0.14(-2.67%) |
Nov 18, 2019 | 5.180 | 5.320 | 5.080 | 5.250 | 1,759,419 | +0.08(+1.55%) |
Nov 15, 2019 | 5.180 | 5.200 | 4.960 | 5.170 | 1,681,200 | +0.03(+0.58%) |
Nov 14, 2019 | 5.080 | 5.230 | 5.010 | 5.140 | 1,913,385 | +0.07(+1.38%) |
Nov 13, 2019 | 5.220 | 5.250 | 5.050 | 5.070 | 1,260,485 | -0.20(-3.80%) |
Nov 12, 2019 | 5.220 | 5.330 | 5.100 | 5.270 | 1,258,029 | +0.02(+0.38%) |
Nov 11, 2019 | 5.300 | 5.360 | 5.200 | 5.250 | 869,627 | -0.06(-1.13%) |
Nov 08, 2019 | 5.500 | 5.500 | 5.225 | 5.310 | 1,528,800 | -0.21(-3.80%) |
Nov 07, 2019 | 5.310 | 5.570 | 5.290 | 5.520 | 2,589,857 | +0.25(+4.74%) |
Nov 06, 2019 | 5.290 | 5.380 | 5.130 | 5.270 | 1,788,677 | -0.04(-0.75%) |
Nov 05, 2019 | 5.280 | 5.480 | 5.240 | 5.310 | 1,965,702 | +0.03(+0.57%) |
Nov 04, 2019 | 4.940 | 5.290 | 4.940 | 5.280 | 3,241,651 | +0.39(+7.98%) |
Nov 01, 2019 | 4.720 | 4.960 | 4.694 | 4.890 | 1,468,100 | +0.25(+5.39%) |
Oct 31, 2019 | 4.750 | 4.810 | 4.550 | 4.640 | 1,697,390 | -0.16(-3.33%) |
Oct 30, 2019 | 4.920 | 4.940 | 4.660 | 4.800 | 1,583,883 | -0.14(-2.83%) |
Oct 29, 2019 | 5.070 | 5.090 | 4.910 | 4.940 | 1,388,349 | -0.14(-2.76%) |
Oct 28, 2019 | 4.930 | 5.160 | 4.850 | 5.080 | 2,066,851 | +0.19(+3.89%) |
Oct 25, 2019 | 4.750 | 4.980 | 4.710 | 4.890 | 1,943,800 | +0.11(+2.30%) |
Oct 24, 2019 | 4.800 | 4.860 | 4.650 | 4.780 | 1,621,726 | -0.04(-0.83%) |
Oct 23, 2019 | 4.710 | 4.850 | 4.670 | 4.820 | 1,724,282 | +0.08(+1.69%) |
Oct 22, 2019 | 4.540 | 4.780 | 4.380 | 4.740 | 2,580,474 | +0.24(+5.33%) |
Oct 21, 2019 | 4.450 | 4.690 | 4.430 | 4.500 | 3,251,379 | +0.09(+2.04%) |
Oct 18, 2019 | 4.400 | 4.521 | 4.292 | 4.410 | 3,101,500 | -0.05(-1.12%) |
Oct 17, 2019 | 4.340 | 4.480 | 4.280 | 4.460 | 1,950,886 | +0.16(+3.72%) |
Oct 16, 2019 | 4.170 | 4.400 | 4.165 | 4.300 | 2,653,794 | +0.15(+3.61%) |
Oct 15, 2019 | 3.950 | 4.220 | 3.910 | 4.150 | 2,214,092 | +0.20(+5.06%) |
Oct 14, 2019 | 4.000 | 4.020 | 3.730 | 3.950 | 2,797,746 | -0.11(-2.71%) |
Oct 11, 2019 | 3.970 | 4.220 | 3.950 | 4.060 | 3,609,600 | +0.23(+6.01%) |
Oct 10, 2019 | 3.770 | 3.940 | 3.740 | 3.830 | 2,631,995 | +0.09(+2.41%) |
Oct 09, 2019 | 3.950 | 4.000 | 3.700 | 3.740 | 3,708,647 | -0.21(-5.32%) |
Oct 08, 2019 | 4.060 | 4.100 | 3.930 | 3.950 | 2,383,123 | -0.17(-4.13%) |
Oct 07, 2019 | 4.080 | 4.270 | 4.030 | 4.120 | 2,897,544 | +0.05(+1.23%) |
Oct 04, 2019 | 4.340 | 4.340 | 4.050 | 4.070 | 3,580,000 | -0.32(-7.29%) |
Oct 03, 2019 | 4.350 | 4.430 | 4.210 | 4.390 | 2,442,256 | +0.00(+0.00%) |
Oct 02, 2019 | 4.470 | 4.530 | 4.290 | 4.390 | 2,531,790 | -0.09(-2.01%) |
Oct 01, 2019 | 4.430 | 4.550 | 4.330 | 4.480 | 2,334,933 | +0.08(+1.82%) |
Sep 30, 2019 | 4.320 | 4.480 | 4.280 | 4.400 | 3,636,016 | +0.08(+1.85%) |
Sep 27, 2019 | 4.020 | 4.360 | 4.020 | 4.320 | 5,032,000 | +0.31(+7.73%) |
Sep 26, 2019 | 4.250 | 4.300 | 3.900 | 4.010 | 4,839,880 | -0.24(-5.65%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.120 | 4.250 | 2,624,076 | +0.10(+2.41%) |
Sep 24, 2019 | 4.260 | 4.420 | 4.120 | 4.150 | 3,861,402 | -0.07(-1.66%) |
Sep 23, 2019 | 4.180 | 4.350 | 4.130 | 4.220 | 3,795,189 | +0.04(+0.96%) |
Sep 20, 2019 | 4.330 | 4.390 | 4.110 | 4.180 | 5,724,800 | -0.16(-3.69%) |
Sep 19, 2019 | 4.530 | 4.650 | 4.320 | 4.340 | 5,166,067 | -0.20(-4.41%) |
Sep 18, 2019 | 4.670 | 4.720 | 4.420 | 4.540 | 4,582,014 | +0.00(+0.00%) |
Sep 17, 2019 | 4.830 | 4.840 | 4.470 | 4.540 | 6,025,218 | -0.27(-5.61%) |
Sep 16, 2019 | 5.000 | 5.170 | 4.730 | 4.810 | 7,271,667 | -0.11(-2.24%) |
Sep 13, 2019 | 4.891 | 5.229 | 4.824 | 4.920 | 8,379,963 | +0.07(+1.39%) |
Sep 12, 2019 | 5.132 | 5.373 | 4.814 | 4.852 | 16,790,456 | -2.06(-29.85%) |
Sep 11, 2019 | 6.560 | 6.984 | 5.865 | 6.917 | 7,397,581 | +0.38(+5.75%) |
Sep 10, 2019 | 6.126 | 6.608 | 5.817 | 6.541 | 7,011,510 | +0.57(+9.53%) |
Sep 09, 2019 | 5.402 | 6.000 | 5.277 | 5.972 | 5,145,659 | +0.65(+12.14%) |
Sep 06, 2019 | 5.036 | 5.518 | 4.978 | 5.325 | 3,664,225 | +0.32(+6.36%) |
Sep 05, 2019 | 4.843 | 5.123 | 4.785 | 5.007 | 4,518,708 | +0.23(+4.85%) |
Sep 04, 2019 | 5.209 | 5.248 | 4.756 | 4.775 | 5,221,860 | -0.38(-7.30%) |