Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.730 | 6.090 | 5.548 | 5.880 | 155,100 | +0.12(+2.08%) |
Nov 27, 2019 | 5.530 | 5.885 | 5.430 | 5.760 | 200,900 | +0.21(+3.88%) |
Nov 26, 2019 | 5.510 | 5.680 | 5.400 | 5.545 | 507,814 | +0.03(+0.45%) |
Nov 25, 2019 | 4.950 | 5.550 | 4.950 | 5.520 | 357,677 | +0.58(+11.74%) |
Nov 22, 2019 | 5.340 | 5.480 | 4.920 | 4.940 | 267,000 | -0.38(-7.14%) |
Nov 21, 2019 | 5.740 | 5.740 | 4.725 | 5.320 | 796,289 | -1.08(-16.88%) |
Nov 20, 2019 | 6.040 | 6.440 | 6.040 | 6.400 | 320,802 | +0.31(+5.09%) |
Nov 19, 2019 | 5.760 | 6.230 | 5.760 | 6.090 | 223,529 | +0.37(+6.47%) |
Nov 18, 2019 | 6.190 | 6.240 | 5.650 | 5.720 | 263,081 | -0.50(-8.04%) |
Nov 15, 2019 | 6.530 | 6.720 | 6.160 | 6.220 | 298,200 | -0.28(-4.31%) |
Nov 14, 2019 | 6.530 | 6.690 | 6.280 | 6.500 | 290,803 | +0.24(+3.83%) |
Nov 13, 2019 | 5.860 | 6.300 | 5.840 | 6.260 | 176,892 | +0.30(+5.03%) |
Nov 12, 2019 | 5.880 | 6.250 | 5.781 | 5.960 | 213,880 | +0.06(+1.02%) |
Nov 11, 2019 | 6.240 | 6.360 | 5.850 | 5.900 | 202,927 | -0.34(-5.45%) |
Nov 08, 2019 | 6.020 | 6.380 | 5.970 | 6.240 | 283,200 | +0.28(+4.70%) |
Nov 07, 2019 | 5.600 | 6.000 | 5.300 | 5.960 | 245,107 | +0.34(+6.05%) |
Nov 06, 2019 | 5.900 | 5.900 | 5.570 | 5.620 | 95,506 | -0.22(-3.77%) |
Nov 05, 2019 | 6.020 | 6.097 | 5.810 | 5.840 | 165,043 | -0.11(-1.85%) |
Nov 04, 2019 | 5.660 | 6.070 | 5.660 | 5.950 | 181,767 | +0.39(+7.01%) |
Nov 01, 2019 | 5.310 | 5.760 | 5.310 | 5.560 | 211,600 | +0.28(+5.30%) |
Oct 31, 2019 | 5.570 | 5.660 | 5.260 | 5.280 | 330,169 | -0.29(-5.21%) |
Oct 30, 2019 | 5.200 | 5.640 | 5.150 | 5.570 | 272,453 | +0.40(+7.74%) |
Oct 29, 2019 | 5.020 | 5.280 | 4.980 | 5.170 | 165,335 | +0.11(+2.17%) |
Oct 28, 2019 | 5.160 | 5.220 | 5.020 | 5.060 | 136,413 | -0.08(-1.56%) |
Oct 25, 2019 | 4.850 | 5.370 | 4.760 | 5.140 | 189,600 | +0.28(+5.76%) |
Oct 24, 2019 | 5.000 | 5.000 | 4.820 | 4.860 | 120,196 | -0.10(-2.02%) |
Oct 23, 2019 | 5.140 | 5.290 | 4.910 | 4.960 | 149,233 | -0.18(-3.50%) |
Oct 22, 2019 | 5.130 | 5.201 | 5.000 | 5.140 | 193,938 | +0.02(+0.39%) |
Oct 21, 2019 | 4.740 | 5.350 | 4.700 | 5.120 | 356,101 | +0.45(+9.64%) |
Oct 18, 2019 | 4.690 | 4.790 | 4.510 | 4.670 | 105,000 | -0.06(-1.27%) |
Oct 17, 2019 | 4.500 | 4.820 | 4.460 | 4.730 | 169,295 | +0.28(+6.29%) |
Oct 16, 2019 | 4.600 | 4.700 | 4.440 | 4.450 | 129,538 | -0.16(-3.47%) |
Oct 15, 2019 | 4.420 | 4.845 | 4.420 | 4.610 | 253,510 | +0.15(+3.36%) |
Oct 14, 2019 | 4.530 | 4.670 | 4.440 | 4.460 | 123,366 | -0.12(-2.62%) |
Oct 11, 2019 | 4.400 | 4.660 | 4.280 | 4.580 | 178,900 | +0.21(+4.81%) |
Oct 10, 2019 | 4.300 | 4.440 | 4.260 | 4.370 | 91,426 | +0.10(+2.34%) |
Oct 09, 2019 | 4.370 | 4.440 | 4.250 | 4.270 | 95,246 | -0.06(-1.39%) |
Oct 08, 2019 | 4.310 | 4.460 | 4.240 | 4.330 | 136,196 | -0.06(-1.37%) |
Oct 07, 2019 | 4.330 | 4.540 | 4.320 | 4.390 | 383,221 | +0.01(+0.23%) |
Oct 04, 2019 | 4.380 | 4.400 | 4.210 | 4.380 | 113,400 | +0.02(+0.46%) |
Oct 03, 2019 | 4.260 | 4.400 | 4.170 | 4.360 | 138,589 | +0.06(+1.40%) |
Oct 02, 2019 | 3.990 | 4.310 | 3.950 | 4.300 | 206,340 | +0.27(+6.70%) |
Oct 01, 2019 | 4.310 | 4.460 | 4.010 | 4.030 | 317,954 | -0.28(-6.50%) |
Sep 30, 2019 | 4.410 | 4.460 | 4.280 | 4.310 | 240,454 | -0.09(-2.05%) |
Sep 27, 2019 | 4.350 | 4.570 | 4.290 | 4.400 | 239,700 | +0.07(+1.62%) |
Sep 26, 2019 | 4.480 | 4.540 | 4.260 | 4.330 | 202,223 | -0.17(-3.78%) |
Sep 25, 2019 | 4.230 | 4.530 | 4.230 | 4.500 | 328,295 | +0.24(+5.63%) |
Sep 24, 2019 | 4.490 | 4.500 | 4.210 | 4.260 | 438,815 | -0.21(-4.80%) |
Sep 23, 2019 | 4.350 | 4.530 | 4.320 | 4.475 | 275,529 | +0.06(+1.47%) |
Sep 20, 2019 | 4.520 | 4.700 | 4.375 | 4.410 | 1,027,000 | -0.12(-2.65%) |
Sep 19, 2019 | 4.550 | 4.690 | 4.470 | 4.530 | 250,283 | +0.00(+0.00%) |
Sep 18, 2019 | 4.690 | 4.760 | 4.390 | 4.530 | 332,865 | -0.16(-3.41%) |
Sep 17, 2019 | 4.670 | 4.900 | 4.520 | 4.690 | 434,475 | +0.02(+0.43%) |
Sep 16, 2019 | 4.630 | 4.850 | 4.530 | 4.670 | 408,860 | +0.05(+1.08%) |
Sep 13, 2019 | 4.480 | 4.700 | 4.330 | 4.620 | 452,600 | +0.14(+3.12%) |
Sep 12, 2019 | 4.590 | 4.710 | 4.180 | 4.480 | 697,633 | -0.12(-2.61%) |
Sep 11, 2019 | 4.210 | 4.640 | 4.210 | 4.600 | 921,673 | +0.40(+9.52%) |
Sep 10, 2019 | 3.770 | 4.230 | 3.730 | 4.200 | 1,095,265 | +0.52(+14.13%) |
Sep 09, 2019 | 3.510 | 3.780 | 3.420 | 3.680 | 597,821 | +0.20(+5.75%) |
Sep 06, 2019 | 3.350 | 3.750 | 3.350 | 3.480 | 773,000 | +0.16(+4.82%) |
Sep 05, 2019 | 3.150 | 3.400 | 3.110 | 3.320 | 2,755,074 | +0.19(+6.07%) |
Sep 04, 2019 | 3.280 | 3.320 | 3.070 | 3.130 | 1,212,793 | -0.11(-3.40%) |