Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.596 | 4.596 | 4.580 | 4.580 | 800 | +0.01(+0.22%) |
Nov 27, 2019 | 4.590 | 4.670 | 4.550 | 4.570 | 19,100 | +0.02(+0.44%) |
Nov 26, 2019 | 4.590 | 4.670 | 4.550 | 4.550 | 12,330 | -0.10(-2.25%) |
Nov 25, 2019 | 4.788 | 4.788 | 4.590 | 4.655 | 9,052 | +0.04(+0.97%) |
Nov 22, 2019 | 4.750 | 4.810 | 4.600 | 4.610 | 10,700 | -0.10(-2.12%) |
Nov 21, 2019 | 4.700 | 5.015 | 4.680 | 4.710 | 4,031 | -0.04(-0.84%) |
Nov 20, 2019 | 4.901 | 4.915 | 4.750 | 4.750 | 8,497 | -0.06(-1.25%) |
Nov 19, 2019 | 4.880 | 5.100 | 4.790 | 4.810 | 6,604 | -0.08(-1.64%) |
Nov 18, 2019 | 5.070 | 5.150 | 4.890 | 4.890 | 8,773 | -0.11(-2.20%) |
Nov 15, 2019 | 5.090 | 5.100 | 5.000 | 5.000 | 10,100 | -0.13(-2.53%) |
Nov 14, 2019 | 5.270 | 5.320 | 5.110 | 5.130 | 2,961 | -0.02(-0.39%) |
Nov 13, 2019 | 5.200 | 5.200 | 5.150 | 5.150 | 1,788 | -0.13(-2.46%) |
Nov 12, 2019 | 5.300 | 5.300 | 5.280 | 5.280 | 359 | +0.10(+1.93%) |
Nov 11, 2019 | 5.250 | 5.326 | 5.180 | 5.180 | 748 | -0.17(-3.18%) |
Nov 08, 2019 | 5.200 | 5.400 | 5.200 | 5.350 | 5,400 | +0.25(+4.92%) |
Nov 07, 2019 | 5.350 | 5.355 | 5.070 | 5.099 | 4,608 | -0.20(-3.70%) |
Nov 06, 2019 | 5.260 | 5.380 | 5.250 | 5.295 | 4,828 | -0.04(-0.84%) |
Nov 05, 2019 | 5.210 | 5.350 | 4.836 | 5.340 | 11,366 | +0.16(+3.09%) |
Nov 04, 2019 | 5.320 | 5.320 | 5.080 | 5.180 | 15,336 | -0.14(-2.54%) |
Nov 01, 2019 | 5.315 | 5.400 | 5.315 | 5.315 | 600 | -0.00(-0.09%) |
Oct 31, 2019 | 5.280 | 5.320 | 5.280 | 5.320 | 1,116 | -0.02(-0.30%) |
Oct 30, 2019 | 5.290 | 5.336 | 5.230 | 5.336 | 2,549 | +0.05(+0.87%) |
Oct 29, 2019 | 5.310 | 5.400 | 5.290 | 5.290 | 2,181 | -0.02(-0.38%) |
Oct 28, 2019 | 5.310 | 5.400 | 5.300 | 5.310 | 2,471 | -0.09(-1.67%) |
Oct 25, 2019 | 5.280 | 5.400 | 5.280 | 5.400 | 6,500 | +0.10(+1.89%) |
Oct 24, 2019 | 5.520 | 5.520 | 5.300 | 5.300 | 4,010 | -0.10(-1.85%) |
Oct 23, 2019 | 5.850 | 5.850 | 5.230 | 5.400 | 10,862 | -0.45(-7.69%) |
Oct 22, 2019 | 6.010 | 6.010 | 5.500 | 5.850 | 18,141 | +0.13(+2.27%) |
Oct 21, 2019 | 6.090 | 6.090 | 5.720 | 5.720 | 2,819 | +0.16(+2.88%) |
Oct 18, 2019 | 5.630 | 5.850 | 5.550 | 5.560 | 6,900 | -0.12(-2.11%) |
Oct 17, 2019 | 5.690 | 5.700 | 5.604 | 5.680 | 9,509 | -0.01(-0.18%) |
Oct 16, 2019 | 5.630 | 5.790 | 5.630 | 5.690 | 6,807 | +0.12(+2.21%) |
Oct 15, 2019 | 5.710 | 5.710 | 5.551 | 5.567 | 5,149 | -0.11(-1.99%) |
Oct 14, 2019 | 5.700 | 5.700 | 5.604 | 5.680 | 9,486 | -0.02(-0.35%) |
Oct 11, 2019 | 5.580 | 5.719 | 5.580 | 5.700 | 7,600 | +0.20(+3.64%) |
Oct 10, 2019 | 5.600 | 5.600 | 5.500 | 5.500 | 4,021 | -0.18(-3.17%) |
Oct 09, 2019 | 5.740 | 5.809 | 5.540 | 5.680 | 6,207 | -0.02(-0.35%) |
Oct 08, 2019 | 5.940 | 5.979 | 5.660 | 5.700 | 5,842 | -0.20(-3.39%) |
Oct 07, 2019 | 6.170 | 6.230 | 5.900 | 5.900 | 32,333 | -0.35(-5.60%) |
Oct 04, 2019 | 6.120 | 6.280 | 6.120 | 6.250 | 33,700 | +0.14(+2.29%) |
Oct 03, 2019 | 6.060 | 6.220 | 6.017 | 6.110 | 12,107 | +0.11(+1.83%) |
Oct 02, 2019 | 6.000 | 6.220 | 5.890 | 6.000 | 49,209 | +0.03(+0.49%) |
Oct 01, 2019 | 5.775 | 6.000 | 5.763 | 5.971 | 11,212 | +0.20(+3.48%) |
Sep 30, 2019 | 5.620 | 5.900 | 5.620 | 5.770 | 3,695 | +0.02(+0.35%) |
Sep 27, 2019 | 5.660 | 5.760 | 5.520 | 5.750 | 8,200 | +0.00(+0.00%) |
Sep 26, 2019 | 5.690 | 5.750 | 5.500 | 5.750 | 23,332 | +0.15(+2.68%) |
Sep 25, 2019 | 5.580 | 5.650 | 5.520 | 5.600 | 13,912 | +0.06(+1.08%) |
Sep 24, 2019 | 5.550 | 5.640 | 5.400 | 5.540 | 4,124 | -0.06(-1.07%) |
Sep 23, 2019 | 5.460 | 5.650 | 5.420 | 5.600 | 24,070 | +0.11(+2.00%) |
Sep 20, 2019 | 5.520 | 5.700 | 5.430 | 5.490 | 16,900 | +0.09(+1.67%) |
Sep 19, 2019 | 5.510 | 5.740 | 5.400 | 5.400 | 4,099 | -0.15(-2.70%) |
Sep 18, 2019 | 5.410 | 5.730 | 5.410 | 5.550 | 1,794 | +0.05(+0.91%) |
Sep 17, 2019 | 5.710 | 5.820 | 5.410 | 5.500 | 14,100 | -0.39(-6.62%) |
Sep 16, 2019 | 5.860 | 5.890 | 5.700 | 5.890 | 7,353 | +0.14(+2.43%) |
Sep 13, 2019 | 5.370 | 5.760 | 5.370 | 5.750 | 27,200 | +0.28(+5.12%) |
Sep 12, 2019 | 5.310 | 5.560 | 5.310 | 5.470 | 19,243 | +0.07(+1.30%) |
Sep 11, 2019 | 5.220 | 5.506 | 5.220 | 5.400 | 34,144 | +0.00(+0.00%) |
Sep 10, 2019 | 4.960 | 5.468 | 4.960 | 5.400 | 19,670 | +0.40(+8.00%) |
Sep 09, 2019 | 5.000 | 5.250 | 5.000 | 5.000 | 23,381 | +0.00(+0.00%) |
Sep 06, 2019 | 5.000 | 5.328 | 5.000 | 5.000 | 8,400 | +0.00(+0.00%) |
Sep 05, 2019 | 4.750 | 5.040 | 4.700 | 5.000 | 10,569 | +0.21(+4.38%) |
Sep 04, 2019 | 4.760 | 4.985 | 4.760 | 4.790 | 6,675 | +0.04(+0.74%) |