Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.480 | 3.490 | 3.270 | 3.320 | 6,620,313 | -0.16(-4.60%) |
Nov 28, 2019 | 3.410 | 3.530 | 3.360 | 3.480 | 5,335,592 | +0.12(+3.57%) |
Nov 27, 2019 | 3.270 | 3.380 | 3.230 | 3.360 | 10,910,432 | +0.15(+4.67%) |
Nov 26, 2019 | 3.270 | 3.410 | 3.140 | 3.210 | 13,028,528 | -0.12(-3.60%) |
Nov 25, 2019 | 3.580 | 3.750 | 3.320 | 3.330 | 13,700,028 | -0.25(-6.98%) |
Nov 22, 2019 | 4.060 | 4.090 | 3.570 | 3.580 | 20,292,932 | -0.56(-13.53%) |
Nov 21, 2019 | 3.710 | 4.320 | 3.590 | 4.140 | 35,622,504 | +0.64(+18.29%) |
Nov 20, 2019 | 3.200 | 3.630 | 3.130 | 3.500 | 28,365,268 | +0.39(+12.54%) |
Nov 19, 2019 | 2.880 | 3.250 | 2.820 | 3.110 | 26,421,368 | +0.11(+3.67%) |
Nov 18, 2019 | 3.580 | 3.640 | 2.990 | 3.000 | 28,689,420 | -0.59(-16.43%) |
Nov 15, 2019 | 3.630 | 4.190 | 3.570 | 3.590 | 27,188,978 | -0.79(-18.04%) |
Nov 14, 2019 | 4.500 | 4.550 | 4.130 | 4.380 | 8,220,177 | -0.31(-6.61%) |
Nov 13, 2019 | 4.740 | 4.760 | 4.630 | 4.690 | 3,481,090 | -0.02(-0.42%) |
Nov 12, 2019 | 4.750 | 4.890 | 4.700 | 4.710 | 4,719,915 | -0.07(-1.46%) |
Nov 11, 2019 | 4.960 | 5.020 | 4.760 | 4.780 | 4,065,787 | -0.25(-4.97%) |
Nov 08, 2019 | 4.750 | 5.050 | 4.710 | 5.030 | 7,026,837 | +0.32(+6.79%) |
Nov 07, 2019 | 5.000 | 5.040 | 4.710 | 4.710 | 4,287,546 | -0.21(-4.27%) |
Nov 06, 2019 | 5.000 | 5.150 | 4.900 | 4.920 | 4,423,411 | -0.01(-0.20%) |
Nov 05, 2019 | 4.750 | 5.050 | 4.720 | 4.930 | 5,322,910 | +0.21(+4.45%) |
Nov 04, 2019 | 4.740 | 4.820 | 4.710 | 4.720 | 2,203,583 | +0.03(+0.64%) |
Nov 01, 2019 | 4.730 | 4.800 | 4.690 | 4.690 | 1,852,457 | -0.03(-0.64%) |
Oct 31, 2019 | 4.770 | 4.790 | 4.620 | 4.720 | 2,310,241 | -0.03(-0.63%) |
Oct 30, 2019 | 4.700 | 4.850 | 4.690 | 4.750 | 2,545,575 | +0.05(+1.06%) |
Oct 29, 2019 | 4.780 | 4.800 | 4.680 | 4.700 | 2,350,746 | -0.10(-2.08%) |
Oct 28, 2019 | 5.030 | 5.150 | 4.800 | 4.800 | 4,441,861 | -0.19(-3.81%) |
Oct 25, 2019 | 4.800 | 5.000 | 4.760 | 4.990 | 5,298,093 | +0.14(+2.89%) |
Oct 24, 2019 | 4.800 | 4.890 | 4.720 | 4.850 | 4,077,980 | +0.03(+0.62%) |
Oct 23, 2019 | 4.650 | 4.870 | 4.590 | 4.820 | 6,248,589 | +0.13(+2.77%) |
Oct 22, 2019 | 4.730 | 4.800 | 4.650 | 4.690 | 4,617,123 | -0.11(-2.29%) |
Oct 21, 2019 | 4.840 | 4.890 | 4.610 | 4.800 | 5,077,621 | -0.01(-0.21%) |
Oct 18, 2019 | 5.100 | 5.120 | 4.800 | 4.810 | 6,687,089 | -0.30(-5.87%) |
Oct 17, 2019 | 5.000 | 5.140 | 4.870 | 5.110 | 8,791,421 | +0.37(+7.81%) |
Oct 16, 2019 | 5.030 | 5.030 | 4.740 | 4.740 | 5,210,247 | -0.23(-4.63%) |
Oct 15, 2019 | 4.790 | 5.080 | 4.660 | 4.970 | 9,425,699 | +0.11(+2.26%) |
Oct 11, 2019 | 4.860 | 4.860 | 4.860 | 0 | -0.10(-2.02%) | |
Oct 10, 2019 | 5.350 | 5.400 | 4.950 | 4.960 | 9,730,053 | -0.51(-9.32%) |
Oct 09, 2019 | 5.560 | 5.710 | 5.450 | 5.470 | 3,919,639 | -0.05(-0.91%) |
Oct 08, 2019 | 5.440 | 5.660 | 5.250 | 5.520 | 6,255,557 | +0.02(+0.36%) |
Oct 07, 2019 | 5.800 | 5.800 | 5.470 | 5.500 | 7,338,600 | -0.34(-5.82%) |
Oct 04, 2019 | 6.150 | 6.190 | 5.810 | 5.840 | 6,448,576 | -0.17(-2.83%) |
Oct 03, 2019 | 5.650 | 6.030 | 5.440 | 6.010 | 9,638,455 | +0.45(+8.09%) |
Oct 02, 2019 | 5.330 | 5.760 | 5.050 | 5.560 | 13,850,942 | +0.12(+2.21%) |
Oct 01, 2019 | 5.750 | 5.830 | 5.360 | 5.440 | 11,886,504 | -0.38(-6.53%) |
Sep 30, 2019 | 6.050 | 6.090 | 5.740 | 5.820 | 6,540,551 | -0.30(-4.90%) |
Sep 27, 2019 | 6.210 | 6.400 | 6.100 | 6.120 | 4,378,883 | -0.20(-3.16%) |
Sep 26, 2019 | 6.480 | 6.500 | 6.210 | 6.320 | 2,697,795 | -0.01(-0.16%) |
Sep 25, 2019 | 6.280 | 6.460 | 6.000 | 6.330 | 6,217,260 | +0.04(+0.64%) |
Sep 24, 2019 | 6.700 | 6.720 | 6.260 | 6.290 | 5,762,168 | -0.43(-6.40%) |
Sep 23, 2019 | 6.550 | 6.970 | 6.540 | 6.720 | 5,294,017 | +0.05(+0.75%) |
Sep 20, 2019 | 6.770 | 6.780 | 6.550 | 6.670 | 6,880,894 | -0.16(-2.34%) |
Sep 19, 2019 | 7.000 | 7.020 | 6.820 | 6.830 | 2,925,640 | -0.19(-2.71%) |
Sep 18, 2019 | 6.960 | 7.190 | 6.900 | 7.020 | 4,389,646 | +0.03(+0.43%) |
Sep 17, 2019 | 7.150 | 7.350 | 6.810 | 6.990 | 8,087,197 | -0.27(-3.72%) |
Sep 16, 2019 | 7.650 | 7.730 | 7.230 | 7.260 | 9,184,678 | -0.61(-7.75%) |
Sep 13, 2019 | 7.810 | 7.960 | 7.680 | 7.870 | 5,195,792 | +0.12(+1.55%) |
Sep 12, 2019 | 7.790 | 7.970 | 7.600 | 7.750 | 11,308,061 | -0.76(-8.93%) |
Sep 11, 2019 | 8.280 | 8.570 | 8.130 | 8.510 | 6,631,567 | +0.26(+3.15%) |
Sep 10, 2019 | 7.920 | 8.270 | 7.770 | 8.250 | 4,191,123 | +0.34(+4.30%) |
Sep 09, 2019 | 8.200 | 8.250 | 7.760 | 7.910 | 4,667,718 | -0.11(-1.37%) |
Sep 06, 2019 | 7.780 | 8.190 | 7.660 | 8.020 | 5,294,899 | +0.27(+3.48%) |
Sep 05, 2019 | 7.410 | 7.760 | 7.350 | 7.750 | 4,185,638 | +0.35(+4.73%) |
Sep 04, 2019 | 7.700 | 7.740 | 7.220 | 7.400 | 5,442,575 | -0.17(-2.25%) |