Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.600 | 6.560 | 5.513 | 6.290 | 3,819,100 | +0.74(+13.33%) |
Nov 27, 2019 | 4.970 | 5.570 | 4.900 | 5.550 | 2,523,700 | +0.58(+11.67%) |
Nov 26, 2019 | 4.870 | 4.990 | 4.450 | 4.970 | 2,533,360 | +0.10(+2.05%) |
Nov 25, 2019 | 4.190 | 4.930 | 4.150 | 4.870 | 3,036,987 | +0.66(+15.68%) |
Nov 22, 2019 | 3.540 | 4.290 | 3.480 | 4.210 | 4,043,000 | +0.75(+21.68%) |
Nov 21, 2019 | 3.590 | 3.898 | 3.390 | 3.460 | 2,994,893 | +0.12(+3.59%) |
Nov 20, 2019 | 3.170 | 3.650 | 3.170 | 3.340 | 2,595,496 | +0.16(+5.03%) |
Nov 19, 2019 | 3.160 | 3.250 | 3.060 | 3.180 | 1,305,743 | +0.02(+0.63%) |
Nov 18, 2019 | 3.360 | 3.430 | 3.125 | 3.160 | 1,370,556 | -0.20(-5.95%) |
Nov 15, 2019 | 3.260 | 3.425 | 3.230 | 3.360 | 1,707,700 | +0.14(+4.35%) |
Nov 14, 2019 | 3.260 | 3.450 | 3.160 | 3.220 | 1,402,213 | -0.09(-2.72%) |
Nov 13, 2019 | 3.270 | 3.350 | 2.990 | 3.310 | 1,929,411 | -0.02(-0.60%) |
Nov 12, 2019 | 3.710 | 3.760 | 3.200 | 3.330 | 1,956,276 | -0.33(-9.02%) |
Nov 11, 2019 | 4.200 | 4.250 | 3.650 | 3.660 | 1,991,678 | -0.40(-9.85%) |
Nov 08, 2019 | 3.690 | 4.190 | 3.650 | 4.060 | 1,548,700 | +0.36(+9.73%) |
Nov 07, 2019 | 3.800 | 3.860 | 3.660 | 3.700 | 550,987 | -0.06(-1.60%) |
Nov 06, 2019 | 3.890 | 3.920 | 3.750 | 3.760 | 418,068 | -0.13(-3.34%) |
Nov 05, 2019 | 3.850 | 3.990 | 3.770 | 3.890 | 564,656 | +0.06(+1.57%) |
Nov 04, 2019 | 3.850 | 4.050 | 3.790 | 3.830 | 637,413 | +0.01(+0.26%) |
Nov 01, 2019 | 3.800 | 3.890 | 3.740 | 3.820 | 808,700 | +0.09(+2.41%) |
Oct 31, 2019 | 3.800 | 3.880 | 3.680 | 3.730 | 437,978 | -0.09(-2.36%) |
Oct 30, 2019 | 3.930 | 3.990 | 3.780 | 3.820 | 400,793 | -0.10(-2.55%) |
Oct 29, 2019 | 4.030 | 4.070 | 3.790 | 3.920 | 780,967 | -0.10(-2.49%) |
Oct 28, 2019 | 4.050 | 4.180 | 4.000 | 4.020 | 480,782 | +0.00(+0.00%) |
Oct 25, 2019 | 3.870 | 4.230 | 3.850 | 4.020 | 700,800 | +0.15(+3.88%) |
Oct 24, 2019 | 4.170 | 4.170 | 3.850 | 3.870 | 632,373 | -0.27(-6.52%) |
Oct 23, 2019 | 4.260 | 4.270 | 4.130 | 4.140 | 543,062 | -0.12(-2.82%) |
Oct 22, 2019 | 4.170 | 4.350 | 4.150 | 4.260 | 722,255 | +0.11(+2.65%) |
Oct 21, 2019 | 4.170 | 4.250 | 4.100 | 4.150 | 790,362 | -0.01(-0.24%) |
Oct 18, 2019 | 4.250 | 4.410 | 4.120 | 4.160 | 486,000 | -0.14(-3.26%) |
Oct 17, 2019 | 4.380 | 4.530 | 4.290 | 4.300 | 510,442 | -0.06(-1.38%) |
Oct 16, 2019 | 4.300 | 4.540 | 4.260 | 4.360 | 402,782 | +0.04(+0.93%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.150 | 4.320 | 490,113 | +0.18(+4.22%) |
Oct 14, 2019 | 4.310 | 4.400 | 4.130 | 4.145 | 396,240 | -0.17(-3.83%) |
Oct 11, 2019 | 4.190 | 4.440 | 4.180 | 4.310 | 669,300 | +0.17(+4.11%) |
Oct 10, 2019 | 4.080 | 4.290 | 4.050 | 4.140 | 613,894 | +0.09(+2.22%) |
Oct 09, 2019 | 4.140 | 4.180 | 4.020 | 4.050 | 654,500 | -0.07(-1.58%) |
Oct 08, 2019 | 4.070 | 4.240 | 3.980 | 4.115 | 570,743 | -0.01(-0.36%) |
Oct 07, 2019 | 3.890 | 4.210 | 3.860 | 4.130 | 726,176 | +0.23(+5.90%) |
Oct 04, 2019 | 3.840 | 3.910 | 3.720 | 3.900 | 475,000 | +0.05(+1.43%) |
Oct 03, 2019 | 3.830 | 3.920 | 3.730 | 3.845 | 453,818 | +0.02(+0.39%) |
Oct 02, 2019 | 3.750 | 3.860 | 3.620 | 3.830 | 742,288 | +0.07(+1.86%) |
Oct 01, 2019 | 3.890 | 4.100 | 3.750 | 3.760 | 861,809 | -0.16(-4.08%) |
Sep 30, 2019 | 4.120 | 4.150 | 3.912 | 3.920 | 728,592 | -0.20(-4.85%) |
Sep 27, 2019 | 4.270 | 4.380 | 4.105 | 4.120 | 572,700 | -0.12(-2.83%) |
Sep 26, 2019 | 4.440 | 4.460 | 4.150 | 4.240 | 777,420 | -0.19(-4.40%) |
Sep 25, 2019 | 4.370 | 4.550 | 4.300 | 4.435 | 614,553 | +0.07(+1.72%) |
Sep 24, 2019 | 4.420 | 4.420 | 4.220 | 4.360 | 850,144 | -0.06(-1.36%) |
Sep 23, 2019 | 4.480 | 4.600 | 4.360 | 4.420 | 493,585 | -0.09(-2.00%) |
Sep 20, 2019 | 4.510 | 4.650 | 4.465 | 4.510 | 4,066,400 | -0.01(-0.22%) |
Sep 19, 2019 | 4.580 | 4.720 | 4.430 | 4.520 | 463,231 | -0.09(-1.95%) |
Sep 18, 2019 | 4.770 | 4.997 | 4.510 | 4.610 | 716,431 | -0.15(-3.15%) |
Sep 17, 2019 | 4.780 | 4.960 | 4.650 | 4.760 | 650,663 | -0.02(-0.42%) |
Sep 16, 2019 | 5.080 | 5.190 | 4.680 | 4.780 | 1,005,508 | -0.32(-6.27%) |
Sep 13, 2019 | 5.280 | 5.290 | 4.830 | 5.100 | 1,183,200 | -0.16(-3.04%) |
Sep 12, 2019 | 5.260 | 5.460 | 5.090 | 5.260 | 1,064,963 | -0.01(-0.19%) |
Sep 11, 2019 | 5.430 | 5.770 | 4.900 | 5.270 | 1,618,731 | -0.13(-2.41%) |
Sep 10, 2019 | 4.270 | 5.420 | 4.240 | 5.400 | 1,831,028 | +1.12(+26.17%) |
Sep 09, 2019 | 4.100 | 4.320 | 4.010 | 4.280 | 575,500 | +0.21(+5.16%) |
Sep 06, 2019 | 4.090 | 4.200 | 3.990 | 4.070 | 575,600 | -0.02(-0.49%) |
Sep 05, 2019 | 4.000 | 4.130 | 3.900 | 4.090 | 696,743 | +0.17(+4.34%) |
Sep 04, 2019 | 4.130 | 4.190 | 3.870 | 3.920 | 841,752 | -0.19(-4.62%) |