Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.950 | 5.100 | 4.910 | 5.040 | 127,000 | +0.14(+2.86%) |
Nov 27, 2019 | 4.990 | 5.060 | 4.820 | 4.900 | 150,100 | -0.10(-2.00%) |
Nov 26, 2019 | 4.900 | 5.070 | 4.887 | 5.000 | 331,883 | +0.09(+1.83%) |
Nov 25, 2019 | 4.500 | 4.930 | 4.450 | 4.910 | 392,971 | +0.51(+11.59%) |
Nov 22, 2019 | 4.450 | 4.450 | 4.340 | 4.400 | 290,700 | +0.01(+0.23%) |
Nov 21, 2019 | 4.400 | 4.455 | 4.320 | 4.390 | 295,982 | -0.05(-1.13%) |
Nov 20, 2019 | 4.660 | 4.700 | 4.430 | 4.440 | 532,796 | -0.28(-5.93%) |
Nov 19, 2019 | 4.760 | 5.030 | 4.690 | 4.720 | 640,285 | +0.00(+0.00%) |
Nov 18, 2019 | 4.620 | 4.760 | 4.560 | 4.720 | 426,951 | +0.07(+1.51%) |
Nov 15, 2019 | 4.420 | 4.710 | 4.350 | 4.650 | 556,000 | +0.28(+6.41%) |
Nov 14, 2019 | 4.270 | 4.380 | 4.250 | 4.370 | 205,385 | +0.11(+2.58%) |
Nov 13, 2019 | 4.320 | 4.320 | 4.170 | 4.260 | 218,353 | -0.08(-1.84%) |
Nov 12, 2019 | 4.250 | 4.350 | 4.150 | 4.340 | 287,679 | +0.11(+2.60%) |
Nov 11, 2019 | 4.310 | 4.370 | 4.210 | 4.230 | 258,053 | -0.09(-2.08%) |
Nov 08, 2019 | 4.310 | 4.505 | 4.190 | 4.320 | 663,800 | +0.01(+0.23%) |
Nov 07, 2019 | 4.230 | 4.350 | 4.160 | 4.310 | 263,092 | +0.15(+3.61%) |
Nov 06, 2019 | 4.220 | 4.290 | 4.120 | 4.160 | 405,284 | -0.04(-0.95%) |
Nov 05, 2019 | 4.110 | 4.360 | 4.105 | 4.200 | 408,783 | +0.14(+3.45%) |
Nov 04, 2019 | 3.920 | 4.130 | 3.920 | 4.060 | 373,905 | +0.15(+3.84%) |
Nov 01, 2019 | 4.140 | 4.170 | 3.895 | 3.910 | 428,200 | -0.20(-4.87%) |
Oct 31, 2019 | 4.180 | 4.215 | 4.050 | 4.110 | 236,337 | -0.08(-1.91%) |
Oct 30, 2019 | 4.170 | 4.240 | 4.095 | 4.190 | 290,147 | +0.00(+0.00%) |
Oct 29, 2019 | 4.180 | 4.270 | 4.125 | 4.190 | 346,879 | +0.00(+0.00%) |
Oct 28, 2019 | 4.190 | 4.325 | 4.180 | 4.190 | 231,065 | +0.00(+0.00%) |
Oct 25, 2019 | 4.110 | 4.310 | 4.090 | 4.190 | 361,900 | +0.07(+1.70%) |
Oct 24, 2019 | 4.170 | 4.230 | 3.990 | 4.120 | 609,494 | -0.03(-0.72%) |
Oct 23, 2019 | 4.170 | 4.190 | 4.060 | 4.150 | 355,839 | +0.02(+0.48%) |
Oct 22, 2019 | 3.960 | 4.190 | 3.920 | 4.130 | 383,917 | +0.16(+4.03%) |
Oct 21, 2019 | 3.750 | 4.120 | 3.750 | 3.970 | 626,985 | +0.24(+6.43%) |
Oct 18, 2019 | 3.580 | 3.778 | 3.580 | 3.730 | 414,400 | +0.13(+3.61%) |
Oct 17, 2019 | 3.470 | 3.740 | 3.470 | 3.600 | 436,057 | +0.16(+4.65%) |
Oct 16, 2019 | 3.380 | 3.480 | 3.350 | 3.440 | 222,590 | +0.01(+0.29%) |
Oct 15, 2019 | 3.390 | 3.500 | 3.370 | 3.430 | 409,511 | +0.00(+0.00%) |
Oct 14, 2019 | 3.300 | 3.450 | 3.230 | 3.430 | 364,865 | +0.13(+3.94%) |
Oct 11, 2019 | 3.230 | 3.450 | 3.200 | 3.300 | 909,800 | +0.16(+5.10%) |
Oct 10, 2019 | 3.250 | 3.312 | 3.140 | 3.140 | 381,767 | -0.15(-4.56%) |
Oct 09, 2019 | 3.210 | 3.310 | 3.150 | 3.290 | 319,816 | +0.08(+2.49%) |
Oct 08, 2019 | 3.070 | 3.220 | 3.070 | 3.210 | 426,864 | +0.05(+1.58%) |
Oct 07, 2019 | 3.170 | 3.240 | 3.140 | 3.160 | 278,429 | -0.01(-0.32%) |
Oct 04, 2019 | 3.010 | 3.180 | 2.950 | 3.170 | 691,600 | +0.18(+6.02%) |
Oct 03, 2019 | 2.920 | 3.000 | 2.820 | 2.990 | 426,955 | +0.03(+1.01%) |
Oct 02, 2019 | 3.050 | 3.050 | 2.907 | 2.960 | 678,701 | -0.06(-1.99%) |
Oct 01, 2019 | 3.120 | 3.190 | 3.000 | 3.020 | 434,332 | -0.10(-3.21%) |
Sep 30, 2019 | 3.190 | 3.200 | 3.050 | 3.120 | 567,352 | -0.10(-3.11%) |
Sep 27, 2019 | 3.150 | 3.230 | 3.060 | 3.220 | 541,700 | +0.07(+2.22%) |
Sep 26, 2019 | 3.390 | 3.400 | 3.090 | 3.150 | 406,064 | -0.24(-7.08%) |
Sep 25, 2019 | 3.390 | 3.610 | 3.310 | 3.390 | 634,816 | +0.09(+2.73%) |
Sep 24, 2019 | 3.240 | 3.320 | 3.190 | 3.300 | 586,300 | +0.05(+1.54%) |
Sep 23, 2019 | 3.100 | 3.270 | 3.090 | 3.250 | 574,061 | +0.13(+4.17%) |
Sep 20, 2019 | 3.170 | 3.210 | 3.010 | 3.120 | 1,338,800 | -0.08(-2.50%) |
Sep 19, 2019 | 3.250 | 3.370 | 3.110 | 3.200 | 615,363 | -0.05(-1.54%) |
Sep 18, 2019 | 3.300 | 3.330 | 3.000 | 3.250 | 1,650,800 | -0.06(-1.81%) |
Sep 17, 2019 | 3.860 | 3.860 | 3.080 | 3.310 | 2,008,450 | -0.71(-17.66%) |
Sep 16, 2019 | 4.360 | 4.410 | 3.950 | 4.020 | 669,837 | -0.39(-8.84%) |
Sep 13, 2019 | 4.540 | 4.730 | 4.380 | 4.410 | 439,400 | -0.11(-2.43%) |
Sep 12, 2019 | 4.410 | 4.550 | 4.270 | 4.520 | 534,403 | +0.13(+2.96%) |
Sep 11, 2019 | 4.140 | 4.570 | 4.010 | 4.390 | 707,907 | +0.30(+7.33%) |
Sep 10, 2019 | 3.850 | 4.160 | 3.810 | 4.090 | 444,198 | +0.25(+6.51%) |
Sep 09, 2019 | 3.690 | 3.900 | 3.690 | 3.840 | 592,235 | +0.17(+4.63%) |
Sep 06, 2019 | 3.680 | 3.700 | 3.510 | 3.670 | 319,600 | +0.05(+1.38%) |
Sep 05, 2019 | 3.800 | 3.870 | 3.610 | 3.620 | 610,793 | -0.08(-2.16%) |
Sep 04, 2019 | 3.690 | 3.820 | 3.645 | 3.700 | 314,390 | +0.04(+1.09%) |