Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.020 | 5.080 | 4.930 | 4.930 | 2,700 | -0.09(-1.79%) |
Nov 27, 2019 | 5.110 | 5.210 | 5.020 | 5.020 | 13,000 | +0.09(+1.83%) |
Nov 26, 2019 | 4.900 | 5.100 | 4.900 | 4.930 | 12,764 | +0.15(+3.14%) |
Nov 25, 2019 | 4.910 | 4.940 | 4.770 | 4.780 | 10,415 | +0.15(+3.24%) |
Nov 22, 2019 | 4.590 | 4.780 | 4.590 | 4.630 | 8,900 | +0.12(+2.66%) |
Nov 21, 2019 | 4.665 | 4.665 | 4.510 | 4.510 | 10,748 | -0.15(-3.22%) |
Nov 20, 2019 | 4.670 | 4.810 | 4.660 | 4.660 | 1,950 | -0.03(-0.64%) |
Nov 19, 2019 | 4.690 | 4.840 | 4.690 | 4.690 | 6,807 | -0.05(-1.05%) |
Nov 18, 2019 | 4.725 | 4.845 | 4.690 | 4.740 | 8,625 | -0.02(-0.42%) |
Nov 15, 2019 | 4.830 | 4.830 | 4.760 | 4.760 | 3,800 | -0.07(-1.45%) |
Nov 14, 2019 | 4.800 | 4.835 | 4.800 | 4.830 | 3,379 | +0.13(+2.77%) |
Nov 13, 2019 | 4.740 | 4.740 | 4.690 | 4.700 | 3,547 | -0.15(-3.09%) |
Nov 12, 2019 | 4.902 | 5.010 | 4.850 | 4.850 | 4,425 | -0.06(-1.22%) |
Nov 11, 2019 | 4.960 | 5.040 | 4.900 | 4.910 | 13,985 | +0.01(+0.20%) |
Nov 08, 2019 | 4.920 | 4.980 | 4.850 | 4.900 | 6,000 | -0.06(-1.21%) |
Nov 07, 2019 | 4.950 | 5.005 | 4.940 | 4.960 | 3,132 | +0.14(+2.90%) |
Nov 06, 2019 | 4.880 | 4.895 | 4.820 | 4.820 | 5,980 | -0.18(-3.60%) |
Nov 05, 2019 | 5.000 | 5.050 | 5.000 | 5.000 | 3,852 | +0.09(+1.83%) |
Nov 04, 2019 | 4.950 | 4.955 | 4.910 | 4.910 | 3,737 | +0.15(+3.15%) |
Nov 01, 2019 | 4.920 | 4.920 | 4.760 | 4.760 | 2,600 | +0.04(+0.85%) |
Oct 31, 2019 | 4.780 | 4.780 | 4.720 | 4.720 | 4,883 | -0.02(-0.42%) |
Oct 30, 2019 | 4.740 | 4.815 | 4.740 | 4.740 | 1,372 | +0.11(+2.31%) |
Oct 29, 2019 | 4.620 | 4.633 | 4.600 | 4.633 | 3,849 | -0.05(-1.00%) |
Oct 28, 2019 | 4.620 | 4.700 | 4.620 | 4.680 | 2,423 | +0.07(+1.52%) |
Oct 25, 2019 | 4.645 | 4.720 | 4.610 | 4.610 | 3,100 | -0.11(-2.33%) |
Oct 24, 2019 | 4.785 | 4.785 | 4.560 | 4.720 | 6,191 | -0.19(-3.87%) |
Oct 23, 2019 | 4.820 | 4.910 | 4.780 | 4.910 | 3,622 | +0.23(+4.86%) |
Oct 22, 2019 | 4.745 | 4.810 | 4.683 | 4.683 | 1,314 | -0.23(-4.63%) |
Oct 21, 2019 | 4.925 | 4.925 | 4.870 | 4.910 | 5,639 | +0.15(+3.10%) |
Oct 18, 2019 | 4.790 | 4.960 | 4.763 | 4.763 | 3,400 | -0.11(-2.26%) |
Oct 17, 2019 | 5.000 | 5.090 | 4.850 | 4.872 | 1,571 | -0.05(-1.07%) |
Oct 16, 2019 | 4.980 | 4.985 | 4.890 | 4.925 | 11,035 | +0.10(+2.14%) |
Oct 15, 2019 | 4.790 | 4.876 | 4.790 | 4.822 | 2,658 | +0.28(+6.21%) |
Oct 14, 2019 | 4.585 | 4.620 | 4.540 | 4.540 | 3,523 | -0.01(-0.27%) |
Oct 11, 2019 | 4.530 | 4.700 | 4.530 | 4.553 | 15,100 | +0.40(+9.70%) |
Oct 10, 2019 | 4.070 | 4.150 | 4.070 | 4.150 | 1,168 | +0.17(+4.14%) |
Oct 09, 2019 | 3.985 | 3.985 | 3.900 | 3.985 | 1,154 | +0.08(+2.18%) |
Oct 08, 2019 | 3.955 | 4.027 | 3.890 | 3.900 | 7,522 | -0.05(-1.27%) |
Oct 07, 2019 | 4.038 | 4.038 | 3.950 | 3.950 | 1,613 | +0.03(+0.70%) |
Oct 04, 2019 | 3.940 | 3.940 | 3.890 | 3.922 | 3,400 | -0.07(-1.75%) |
Oct 03, 2019 | 3.993 | 3.993 | 3.993 | 3.993 | 232 | +0.10(+2.63%) |
Oct 02, 2019 | 3.890 | 3.930 | 3.890 | 3.890 | 1,532 | -0.15(-3.83%) |
Oct 01, 2019 | 4.045 | 4.090 | 3.990 | 4.045 | 2,156 | +0.07(+1.89%) |
Sep 30, 2019 | 3.970 | 3.970 | 3.910 | 3.970 | 964 | +0.05(+1.28%) |
Sep 27, 2019 | 3.898 | 3.950 | 3.840 | 3.920 | 2,100 | +0.20(+5.38%) |
Sep 26, 2019 | 3.700 | 3.720 | 3.660 | 3.720 | 831 | -0.03(-0.80%) |
Sep 25, 2019 | 3.850 | 3.850 | 3.750 | 3.750 | 4,339 | -0.12(-3.23%) |
Sep 24, 2019 | 3.930 | 3.930 | 3.875 | 3.875 | 1,346 | +0.12(+3.06%) |
Sep 23, 2019 | 3.775 | 3.850 | 3.760 | 3.760 | 6,224 | -0.25(-6.23%) |
Sep 20, 2019 | 4.088 | 4.088 | 4.010 | 4.010 | 1,400 | -0.01(-0.25%) |
Sep 19, 2019 | 3.990 | 4.050 | 3.970 | 4.020 | 6,535 | +0.17(+4.42%) |
Sep 18, 2019 | 3.895 | 3.895 | 3.801 | 3.850 | 4,161 | -0.14(-3.51%) |
Sep 17, 2019 | 4.150 | 4.150 | 3.990 | 3.990 | 1,857 | -0.29(-6.78%) |
Sep 16, 2019 | 4.355 | 4.355 | 4.280 | 4.280 | 2,926 | -0.12(-2.73%) |
Sep 13, 2019 | 4.420 | 4.460 | 4.400 | 4.400 | 38,100 | +0.09(+2.09%) |
Sep 12, 2019 | 4.213 | 4.310 | 4.213 | 4.310 | 851 | -0.08(-1.82%) |
Sep 11, 2019 | 4.418 | 4.460 | 4.390 | 4.390 | 1,475 | -0.14(-3.09%) |
Sep 10, 2019 | 4.470 | 4.530 | 4.420 | 4.530 | 1,069 | +0.46(+11.29%) |
Sep 09, 2019 | 4.140 | 4.270 | 4.060 | 4.071 | 4,215 | -0.25(-5.78%) |
Sep 06, 2019 | 4.270 | 4.320 | 4.200 | 4.320 | 2,800 | +0.14(+3.35%) |
Sep 05, 2019 | 4.250 | 4.250 | 4.180 | 4.180 | 1,851 | +0.36(+9.42%) |
Sep 04, 2019 | 3.812 | 3.885 | 3.812 | 3.820 | 4,208 | +0.03(+0.92%) |