Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.234 | 5.320 | 5.162 | 5.207 | 792,829 | +0.01(+0.17%) |
Nov 27, 2019 | 5.146 | 5.346 | 5.076 | 5.198 | 2,572,336 | +0.15(+2.94%) |
Nov 26, 2019 | 5.058 | 5.233 | 5.021 | 5.050 | 1,423,434 | +0.03(+0.52%) |
Nov 25, 2019 | 4.797 | 5.084 | 4.788 | 5.023 | 1,604,343 | +0.24(+4.92%) |
Nov 22, 2019 | 4.762 | 4.884 | 4.701 | 4.788 | 1,342,237 | +0.05(+1.11%) |
Nov 21, 2019 | 4.971 | 4.997 | 4.718 | 4.736 | 1,873,904 | -0.19(-3.89%) |
Nov 20, 2019 | 5.015 | 5.050 | 4.709 | 4.928 | 1,681,534 | -0.13(-2.59%) |
Nov 19, 2019 | 5.189 | 5.207 | 5.015 | 5.058 | 1,086,953 | -0.14(-2.68%) |
Nov 18, 2019 | 5.233 | 5.263 | 5.146 | 5.198 | 979,863 | +0.02(+0.34%) |
Nov 15, 2019 | 5.102 | 5.198 | 5.036 | 5.180 | 887,945 | +0.11(+2.24%) |
Nov 14, 2019 | 4.936 | 5.159 | 4.928 | 5.067 | 1,165,485 | +0.10(+1.93%) |
Nov 13, 2019 | 4.980 | 4.997 | 4.875 | 4.971 | 857,926 | -0.03(-0.52%) |
Nov 12, 2019 | 5.006 | 5.137 | 4.962 | 4.997 | 905,125 | -0.03(-0.69%) |
Nov 11, 2019 | 5.015 | 5.084 | 4.919 | 5.032 | 924,003 | +0.01(+0.17%) |
Nov 08, 2019 | 5.154 | 5.172 | 4.962 | 5.023 | 2,342,667 | -0.15(-2.87%) |
Nov 07, 2019 | 5.180 | 5.250 | 5.137 | 5.172 | 1,036,041 | +0.03(+0.68%) |
Nov 06, 2019 | 5.180 | 5.215 | 5.119 | 5.137 | 1,270,536 | -0.04(-0.84%) |
Nov 05, 2019 | 5.102 | 5.180 | 5.023 | 5.180 | 1,445,360 | +0.10(+1.89%) |
Nov 04, 2019 | 5.023 | 5.111 | 4.997 | 5.084 | 1,960,136 | +0.09(+1.75%) |
Nov 01, 2019 | 4.832 | 4.997 | 4.683 | 4.997 | 1,511,479 | +0.18(+3.80%) |
Oct 31, 2019 | 4.936 | 4.945 | 4.771 | 4.814 | 1,433,618 | -0.12(-2.47%) |
Oct 30, 2019 | 5.512 | 5.521 | 4.840 | 4.936 | 4,805,027 | -0.34(-6.44%) |
Oct 29, 2019 | 5.451 | 5.590 | 5.372 | 5.276 | 2,285,399 | -0.17(-3.05%) |
Oct 28, 2019 | 5.555 | 5.564 | 5.398 | 5.442 | 1,234,190 | -0.10(-1.73%) |
Oct 25, 2019 | 5.337 | 5.555 | 5.259 | 5.538 | 1,999,138 | +0.20(+3.76%) |
Oct 24, 2019 | 5.451 | 5.503 | 5.224 | 5.337 | 2,047,221 | -0.13(-2.39%) |
Oct 23, 2019 | 5.364 | 5.494 | 5.294 | 5.468 | 1,690,179 | +0.12(+2.28%) |
Oct 22, 2019 | 5.163 | 5.369 | 5.023 | 5.346 | 1,982,732 | +0.23(+4.43%) |
Oct 21, 2019 | 4.971 | 5.124 | 4.954 | 5.119 | 1,921,551 | +0.22(+4.45%) |
Oct 18, 2019 | 4.736 | 4.901 | 4.666 | 4.901 | 1,238,812 | +0.14(+2.93%) |
Oct 17, 2019 | 4.605 | 4.779 | 4.587 | 4.762 | 987,271 | +0.16(+3.41%) |
Oct 16, 2019 | 4.596 | 4.692 | 4.548 | 4.605 | 893,285 | +0.01(+0.19%) |
Oct 15, 2019 | 4.518 | 4.692 | 4.474 | 4.596 | 1,242,958 | +0.11(+2.53%) |
Oct 14, 2019 | 4.509 | 4.605 | 4.422 | 4.483 | 1,173,382 | -0.03(-0.77%) |
Oct 11, 2019 | 4.404 | 4.631 | 4.404 | 4.518 | 1,636,117 | +0.17(+4.02%) |
Oct 10, 2019 | 4.317 | 4.422 | 4.247 | 4.343 | 2,039,788 | +0.03(+0.81%) |
Oct 09, 2019 | 4.483 | 4.570 | 4.186 | 4.308 | 2,474,811 | -0.17(-3.89%) |
Oct 08, 2019 | 4.622 | 4.657 | 4.439 | 4.483 | 1,664,470 | -0.19(-4.10%) |
Oct 07, 2019 | 4.709 | 4.788 | 4.648 | 4.675 | 1,050,742 | -0.03(-0.74%) |
Oct 04, 2019 | 4.753 | 4.827 | 4.570 | 4.709 | 1,449,332 | -0.05(-1.10%) |
Oct 03, 2019 | 4.692 | 4.827 | 4.631 | 4.762 | 1,188,747 | +0.05(+1.11%) |
Oct 02, 2019 | 4.771 | 4.787 | 4.587 | 4.709 | 1,447,908 | -0.09(-1.82%) |
Oct 01, 2019 | 4.971 | 5.012 | 4.709 | 4.797 | 1,518,003 | -0.19(-3.85%) |
Sep 30, 2019 | 5.050 | 5.102 | 4.989 | 4.989 | 936,916 | -0.03(-0.69%) |
Sep 27, 2019 | 5.146 | 5.198 | 4.962 | 5.023 | 1,591,857 | -0.10(-2.04%) |
Sep 26, 2019 | 4.962 | 5.154 | 4.910 | 5.128 | 1,728,682 | +0.17(+3.52%) |
Sep 25, 2019 | 4.866 | 5.054 | 4.866 | 4.954 | 1,238,805 | +0.07(+1.43%) |
Sep 24, 2019 | 4.858 | 5.032 | 4.858 | 4.884 | 2,017,327 | +0.02(+0.36%) |
Sep 23, 2019 | 4.709 | 4.919 | 4.666 | 4.866 | 2,441,724 | -0.03(-0.53%) |
Sep 20, 2019 | 4.823 | 5.084 | 4.823 | 4.893 | 8,752,983 | +0.15(+3.12%) |
Sep 19, 2019 | 4.657 | 4.945 | 4.657 | 4.744 | 2,658,602 | +0.20(+4.41%) |
Sep 18, 2019 | 4.648 | 4.701 | 4.526 | 4.544 | 1,891,630 | -0.12(-2.62%) |
Sep 17, 2019 | 4.701 | 4.762 | 4.570 | 4.666 | 1,312,508 | +0.03(+0.75%) |
Sep 16, 2019 | 4.718 | 4.749 | 4.553 | 4.631 | 2,207,255 | -0.08(-1.67%) |
Sep 13, 2019 | 4.962 | 5.146 | 4.692 | 4.709 | 2,231,444 | -0.24(-4.93%) |
Sep 12, 2019 | 5.215 | 5.237 | 4.840 | 4.954 | 2,829,168 | -0.24(-4.70%) |
Sep 11, 2019 | 5.058 | 5.346 | 4.936 | 5.198 | 3,245,681 | +0.17(+3.47%) |
Sep 10, 2019 | 4.718 | 5.067 | 4.718 | 5.023 | 3,042,192 | +0.31(+6.47%) |
Sep 09, 2019 | 4.500 | 4.814 | 4.500 | 4.718 | 2,116,527 | +0.24(+5.46%) |
Sep 06, 2019 | 4.413 | 4.561 | 4.334 | 4.474 | 1,883,329 | +0.03(+0.59%) |
Sep 05, 2019 | 4.884 | 4.890 | 4.369 | 4.448 | 3,484,334 | -0.42(-8.60%) |
Sep 04, 2019 | 4.518 | 4.928 | 4.518 | 4.866 | 3,257,439 | +0.36(+7.93%) |