Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.793 | 4.870 | 4.664 | 4.741 | 184,333 | -0.03(-0.72%) |
Nov 27, 2019 | 4.974 | 5.026 | 4.681 | 4.776 | 359,155 | -0.18(-3.65%) |
Nov 26, 2019 | 5.129 | 5.146 | 4.879 | 4.957 | 374,043 | -0.14(-2.71%) |
Nov 25, 2019 | 4.948 | 5.199 | 4.948 | 5.095 | 271,810 | +0.09(+1.90%) |
Nov 22, 2019 | 4.914 | 5.116 | 4.845 | 5.000 | 370,175 | +0.18(+3.76%) |
Nov 21, 2019 | 4.836 | 4.974 | 4.793 | 4.819 | 324,863 | -0.09(-1.93%) |
Nov 20, 2019 | 4.879 | 5.069 | 4.758 | 4.914 | 464,040 | +0.00(+0.00%) |
Nov 19, 2019 | 5.172 | 5.224 | 4.870 | 4.914 | 445,358 | -0.34(-6.40%) |
Nov 18, 2019 | 5.345 | 5.345 | 5.129 | 5.250 | 286,537 | -0.04(-0.81%) |
Nov 15, 2019 | 5.301 | 5.370 | 5.258 | 5.293 | 167,977 | +0.03(+0.49%) |
Nov 14, 2019 | 5.526 | 5.526 | 5.232 | 5.267 | 243,639 | -0.09(-1.77%) |
Nov 13, 2019 | 5.439 | 5.500 | 5.293 | 5.362 | 409,268 | -0.15(-2.66%) |
Nov 12, 2019 | 5.758 | 5.793 | 5.491 | 5.508 | 240,983 | -0.23(-4.05%) |
Nov 11, 2019 | 5.569 | 5.819 | 5.569 | 5.741 | 262,094 | +0.11(+1.99%) |
Nov 08, 2019 | 5.767 | 5.767 | 5.448 | 5.629 | 237,580 | -0.04(-0.76%) |
Nov 07, 2019 | 6.155 | 6.241 | 5.603 | 5.672 | 360,224 | -0.47(-7.71%) |
Nov 06, 2019 | 6.336 | 6.462 | 6.120 | 6.146 | 277,607 | -0.42(-6.43%) |
Nov 05, 2019 | 6.594 | 6.819 | 6.431 | 6.569 | 198,460 | +0.00(+0.00%) |
Nov 04, 2019 | 6.491 | 6.676 | 6.491 | 6.569 | 122,206 | +0.12(+1.87%) |
Nov 01, 2019 | 6.267 | 6.465 | 6.241 | 6.448 | 147,907 | +0.20(+3.17%) |
Oct 31, 2019 | 6.465 | 6.465 | 6.120 | 6.250 | 248,147 | -0.23(-3.59%) |
Oct 30, 2019 | 6.655 | 6.672 | 6.413 | 6.482 | 252,351 | -0.18(-2.72%) |
Oct 29, 2019 | 6.612 | 6.742 | 6.508 | 6.663 | 161,484 | +0.03(+0.39%) |
Oct 28, 2019 | 6.594 | 6.681 | 6.486 | 6.638 | 181,119 | +0.09(+1.32%) |
Oct 25, 2019 | 6.431 | 6.634 | 6.403 | 6.551 | 199,878 | +0.10(+1.60%) |
Oct 24, 2019 | 6.319 | 6.465 | 6.241 | 6.448 | 189,024 | +0.16(+2.47%) |
Oct 23, 2019 | 6.189 | 6.336 | 6.026 | 6.293 | 304,493 | +0.10(+1.67%) |
Oct 22, 2019 | 5.819 | 6.250 | 5.784 | 6.189 | 352,531 | +0.41(+7.16%) |
Oct 21, 2019 | 5.681 | 5.810 | 5.646 | 5.776 | 179,864 | +0.08(+1.36%) |
Oct 18, 2019 | 5.603 | 5.741 | 5.586 | 5.698 | 126,910 | +0.07(+1.23%) |
Oct 17, 2019 | 5.569 | 5.655 | 5.439 | 5.629 | 163,081 | +0.10(+1.87%) |
Oct 16, 2019 | 5.517 | 5.698 | 5.474 | 5.526 | 153,026 | +0.01(+0.16%) |
Oct 15, 2019 | 5.655 | 5.784 | 5.448 | 5.517 | 325,361 | -0.16(-2.74%) |
Oct 14, 2019 | 5.698 | 5.724 | 5.526 | 5.672 | 184,576 | -0.09(-1.50%) |
Oct 11, 2019 | 5.732 | 5.862 | 5.698 | 5.758 | 238,276 | +0.10(+1.83%) |
Oct 10, 2019 | 5.569 | 5.819 | 5.526 | 5.655 | 294,162 | +0.08(+1.39%) |
Oct 09, 2019 | 5.603 | 5.776 | 5.534 | 5.577 | 307,043 | +0.03(+0.47%) |
Oct 08, 2019 | 5.396 | 5.638 | 5.319 | 5.551 | 275,166 | +0.12(+2.22%) |
Oct 07, 2019 | 5.362 | 5.546 | 5.256 | 5.431 | 156,388 | +0.03(+0.64%) |
Oct 04, 2019 | 5.258 | 5.405 | 5.181 | 5.396 | 152,780 | +0.14(+2.62%) |
Oct 03, 2019 | 5.189 | 5.336 | 5.043 | 5.258 | 231,393 | +0.05(+0.99%) |
Oct 02, 2019 | 5.241 | 5.267 | 5.060 | 5.207 | 255,000 | -0.09(-1.63%) |
Oct 01, 2019 | 5.353 | 5.439 | 5.262 | 5.293 | 183,372 | -0.03(-0.49%) |
Sep 30, 2019 | 5.491 | 5.551 | 5.287 | 5.319 | 277,359 | -0.21(-3.74%) |
Sep 27, 2019 | 5.534 | 5.655 | 5.474 | 5.526 | 196,862 | -0.06(-1.08%) |
Sep 26, 2019 | 5.551 | 5.603 | 5.431 | 5.586 | 154,453 | +0.03(+0.62%) |
Sep 25, 2019 | 5.560 | 5.676 | 5.448 | 5.551 | 265,790 | -0.03(-0.62%) |
Sep 24, 2019 | 5.715 | 5.715 | 5.431 | 5.586 | 287,964 | -0.14(-2.41%) |
Sep 23, 2019 | 5.551 | 5.866 | 5.551 | 5.724 | 331,608 | +0.11(+2.00%) |
Sep 20, 2019 | 5.431 | 5.715 | 5.362 | 5.612 | 338,622 | +0.18(+3.33%) |
Sep 19, 2019 | 5.586 | 5.662 | 5.379 | 5.431 | 358,501 | -0.13(-2.33%) |
Sep 18, 2019 | 5.560 | 5.646 | 5.379 | 5.560 | 306,261 | -0.06(-1.07%) |
Sep 17, 2019 | 5.715 | 5.776 | 5.500 | 5.620 | 276,221 | -0.13(-2.25%) |
Sep 16, 2019 | 5.646 | 5.827 | 5.577 | 5.750 | 414,206 | +0.39(+7.23%) |
Sep 13, 2019 | 5.284 | 5.465 | 5.245 | 5.362 | 255,445 | +0.11(+2.13%) |
Sep 12, 2019 | 5.362 | 5.379 | 5.189 | 5.250 | 236,476 | -0.17(-3.18%) |
Sep 11, 2019 | 5.431 | 5.603 | 5.293 | 5.422 | 463,485 | +0.01(+0.16%) |
Sep 10, 2019 | 5.267 | 5.517 | 5.257 | 5.413 | 515,530 | +0.21(+3.97%) |
Sep 09, 2019 | 5.146 | 5.224 | 5.086 | 5.207 | 553,228 | +0.05(+1.00%) |
Sep 06, 2019 | 4.982 | 5.181 | 4.974 | 5.155 | 456,368 | +0.17(+3.46%) |
Sep 05, 2019 | 4.948 | 5.017 | 4.845 | 4.982 | 433,348 | +0.13(+2.66%) |
Sep 04, 2019 | 4.991 | 5.009 | 4.845 | 4.853 | 320,243 | -0.03(-0.53%) |