Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.910 | 4.930 | 4.590 | 4.730 | 2,827,072 | -0.23(-4.64%) |
Oct 30, 2019 | 4.750 | 5.130 | 4.610 | 4.960 | 3,873,679 | -0.74(-12.98%) |
Oct 29, 2019 | 5.630 | 5.830 | 5.610 | 5.700 | 2,060,482 | +0.06(+1.06%) |
Oct 28, 2019 | 5.600 | 5.720 | 5.560 | 5.640 | 845,375 | +0.04(+0.71%) |
Oct 25, 2019 | 5.400 | 5.660 | 5.390 | 5.600 | 1,009,700 | +0.18(+3.32%) |
Oct 24, 2019 | 5.590 | 5.590 | 5.370 | 5.420 | 879,097 | -0.08(-1.45%) |
Oct 23, 2019 | 5.490 | 5.540 | 5.350 | 5.500 | 1,027,994 | +0.01(+0.18%) |
Oct 22, 2019 | 5.490 | 5.640 | 5.430 | 5.490 | 1,435,377 | +0.04(+0.73%) |
Oct 21, 2019 | 5.250 | 5.520 | 5.230 | 5.450 | 1,017,301 | +0.21(+3.91%) |
Oct 18, 2019 | 5.280 | 5.310 | 5.060 | 5.245 | 869,100 | -0.05(-1.04%) |
Oct 17, 2019 | 5.210 | 5.350 | 5.180 | 5.300 | 814,624 | +0.08(+1.53%) |
Oct 16, 2019 | 5.270 | 5.370 | 5.140 | 5.220 | 1,379,286 | -0.04(-0.76%) |
Oct 15, 2019 | 5.010 | 5.340 | 5.000 | 5.260 | 1,733,900 | +0.31(+6.26%) |
Oct 14, 2019 | 4.870 | 5.090 | 4.760 | 4.950 | 1,471,533 | +0.12(+2.48%) |
Oct 11, 2019 | 4.590 | 4.920 | 4.520 | 4.830 | 2,109,100 | +0.27(+5.92%) |
Oct 10, 2019 | 4.500 | 4.620 | 4.410 | 4.560 | 1,705,075 | +0.06(+1.33%) |
Oct 09, 2019 | 4.600 | 4.720 | 4.450 | 4.500 | 1,636,238 | -0.03(-0.66%) |
Oct 08, 2019 | 4.620 | 4.650 | 4.420 | 4.530 | 2,707,155 | -0.15(-3.21%) |
Oct 07, 2019 | 4.830 | 4.950 | 4.620 | 4.680 | 2,852,632 | -0.17(-3.51%) |
Oct 04, 2019 | 4.910 | 5.000 | 4.800 | 4.850 | 2,947,300 | -0.01(-0.21%) |
Oct 03, 2019 | 5.070 | 5.100 | 4.780 | 4.860 | 3,708,623 | -0.23(-4.52%) |
Oct 02, 2019 | 5.000 | 5.110 | 4.820 | 5.090 | 2,832,536 | +0.09(+1.80%) |
Oct 01, 2019 | 5.290 | 5.340 | 4.880 | 5.000 | 3,884,443 | -0.31(-5.84%) |
Sep 30, 2019 | 5.210 | 5.400 | 5.200 | 5.310 | 2,138,278 | +0.04(+0.76%) |
Sep 27, 2019 | 5.280 | 5.496 | 5.200 | 5.270 | 904,800 | -0.03(-0.57%) |
Sep 26, 2019 | 5.510 | 5.710 | 5.250 | 5.300 | 1,697,003 | -0.24(-4.33%) |
Sep 25, 2019 | 5.270 | 5.600 | 5.160 | 5.540 | 1,942,037 | +0.24(+4.53%) |
Sep 24, 2019 | 5.590 | 5.750 | 5.210 | 5.300 | 2,771,715 | -0.21(-3.81%) |
Sep 23, 2019 | 6.620 | 6.640 | 5.220 | 5.510 | 8,389,680 | -1.11(-16.77%) |
Sep 20, 2019 | 6.560 | 6.720 | 6.480 | 6.620 | 6,124,200 | +0.05(+0.76%) |
Sep 19, 2019 | 6.540 | 6.650 | 6.430 | 6.570 | 943,736 | +0.03(+0.46%) |
Sep 18, 2019 | 6.560 | 6.750 | 6.370 | 6.540 | 2,150,493 | -0.02(-0.30%) |
Sep 17, 2019 | 6.350 | 6.730 | 6.300 | 6.560 | 2,283,114 | +0.21(+3.31%) |
Sep 16, 2019 | 6.170 | 6.410 | 5.740 | 6.350 | 2,595,783 | +0.14(+2.25%) |
Sep 13, 2019 | 6.630 | 6.817 | 6.000 | 6.210 | 7,791,100 | +0.08(+1.31%) |
Sep 12, 2019 | 6.710 | 6.750 | 5.950 | 6.130 | 5,880,977 | -1.30(-17.50%) |
Sep 11, 2019 | 7.000 | 7.670 | 7.000 | 7.430 | 4,098,064 | +0.51(+7.37%) |
Sep 10, 2019 | 6.660 | 7.150 | 6.460 | 6.920 | 2,763,090 | +0.29(+4.37%) |
Sep 09, 2019 | 6.620 | 6.820 | 6.480 | 6.630 | 1,704,429 | +0.03(+0.45%) |
Sep 06, 2019 | 6.290 | 6.750 | 6.220 | 6.600 | 2,641,000 | +0.35(+5.60%) |
Sep 05, 2019 | 6.110 | 6.340 | 6.000 | 6.250 | 1,704,338 | +0.11(+1.79%) |
Sep 04, 2019 | 6.140 | 6.170 | 5.980 | 6.140 | 857,236 | +0.02(+0.33%) |
Sep 03, 2019 | 6.120 | 6.180 | 5.900 | 6.120 | 1,308,670 | -0.04(-0.65%) |
Aug 30, 2019 | 6.150 | 6.225 | 6.063 | 6.160 | 683,100 | -0.02(-0.32%) |
Aug 29, 2019 | 6.300 | 6.360 | 6.070 | 6.180 | 1,472,574 | -0.01(-0.16%) |
Aug 28, 2019 | 5.870 | 6.260 | 5.780 | 6.190 | 3,118,747 | +0.35(+5.99%) |
Aug 27, 2019 | 5.790 | 6.040 | 5.780 | 5.840 | 2,818,745 | +0.02(+0.34%) |
Aug 26, 2019 | 6.000 | 6.010 | 5.770 | 5.820 | 1,196,504 | -0.17(-2.84%) |
Aug 23, 2019 | 6.260 | 6.300 | 5.650 | 5.990 | 2,772,600 | -0.23(-3.70%) |
Aug 22, 2019 | 6.250 | 6.300 | 6.130 | 6.220 | 2,108,458 | -0.05(-0.80%) |
Aug 21, 2019 | 6.200 | 6.330 | 6.120 | 6.270 | 2,572,424 | +0.09(+1.46%) |
Aug 20, 2019 | 6.030 | 6.310 | 6.010 | 6.180 | 2,693,476 | +0.20(+3.34%) |
Aug 19, 2019 | 5.780 | 6.060 | 5.780 | 5.980 | 1,720,060 | +0.22(+3.82%) |
Aug 16, 2019 | 5.350 | 5.780 | 5.350 | 5.760 | 1,658,700 | +0.40(+7.46%) |
Aug 15, 2019 | 5.430 | 5.560 | 5.330 | 5.360 | 956,400 | -0.09(-1.65%) |
Aug 14, 2019 | 5.250 | 5.540 | 5.220 | 5.450 | 1,432,560 | +0.15(+2.83%) |
Aug 13, 2019 | 4.980 | 5.390 | 4.960 | 5.300 | 2,015,022 | +0.30(+6.00%) |
Aug 12, 2019 | 5.030 | 5.090 | 4.980 | 5.000 | 1,432,466 | -0.03(-0.60%) |
Aug 09, 2019 | 5.130 | 5.200 | 4.990 | 5.030 | 852,000 | -0.05(-0.98%) |
Aug 08, 2019 | 4.900 | 5.170 | 4.500 | 5.080 | 3,983,527 | -0.05(-0.97%) |
Aug 07, 2019 | 5.080 | 5.230 | 4.910 | 5.130 | 1,827,577 | +0.08(+1.58%) |
Aug 06, 2019 | 4.990 | 5.130 | 4.850 | 5.050 | 771,569 | +0.06(+1.20%) |
Aug 05, 2019 | 4.970 | 5.030 | 4.800 | 4.990 | 1,150,954 | -0.07(-1.38%) |
Aug 02, 2019 | 5.060 | 5.190 | 4.980 | 5.060 | 1,026,400 | -0.02(-0.39%) |