Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.430 | 5.600 | 5.385 | 5.590 | 2,094,498 | +0.17(+3.14%) |
Oct 30, 2019 | 5.420 | 5.440 | 5.330 | 5.420 | 1,234,850 | +0.00(+0.00%) |
Oct 29, 2019 | 5.450 | 5.480 | 5.320 | 5.420 | 1,006,540 | -0.04(-0.73%) |
Oct 28, 2019 | 5.470 | 5.540 | 5.435 | 5.460 | 1,052,847 | +0.03(+0.55%) |
Oct 25, 2019 | 5.400 | 5.530 | 5.390 | 5.430 | 1,615,600 | -0.01(-0.18%) |
Oct 24, 2019 | 5.470 | 5.490 | 5.380 | 5.440 | 1,058,781 | -0.06(-1.09%) |
Oct 23, 2019 | 5.490 | 5.590 | 5.452 | 5.500 | 1,394,269 | +0.00(+0.00%) |
Oct 22, 2019 | 5.590 | 5.650 | 5.440 | 5.500 | 1,094,702 | -0.14(-2.48%) |
Oct 21, 2019 | 5.600 | 5.690 | 5.540 | 5.640 | 1,220,272 | +0.13(+2.36%) |
Oct 18, 2019 | 5.380 | 5.600 | 5.375 | 5.510 | 1,720,700 | +0.08(+1.47%) |
Oct 17, 2019 | 5.500 | 5.560 | 5.390 | 5.430 | 1,523,424 | -0.06(-1.09%) |
Oct 16, 2019 | 5.470 | 5.590 | 5.430 | 5.490 | 1,509,964 | +0.03(+0.55%) |
Oct 15, 2019 | 5.320 | 5.460 | 5.310 | 5.460 | 1,341,604 | +0.13(+2.44%) |
Oct 14, 2019 | 5.410 | 5.460 | 5.295 | 5.330 | 1,262,872 | -0.06(-1.11%) |
Oct 11, 2019 | 5.220 | 5.430 | 5.150 | 5.390 | 2,168,300 | +0.24(+4.66%) |
Oct 10, 2019 | 5.300 | 5.310 | 5.070 | 5.150 | 2,732,596 | -0.17(-3.20%) |
Oct 09, 2019 | 5.370 | 5.390 | 5.280 | 5.320 | 837,510 | +0.02(+0.38%) |
Oct 08, 2019 | 5.350 | 5.410 | 5.220 | 5.300 | 1,153,564 | -0.13(-2.39%) |
Oct 07, 2019 | 5.330 | 5.460 | 5.330 | 5.430 | 1,033,532 | +0.05(+0.93%) |
Oct 04, 2019 | 5.350 | 5.420 | 5.250 | 5.380 | 909,200 | +0.06(+1.22%) |
Oct 03, 2019 | 5.260 | 5.370 | 5.135 | 5.315 | 1,517,835 | +0.02(+0.28%) |
Oct 02, 2019 | 5.250 | 5.375 | 5.140 | 5.300 | 2,000,279 | +0.02(+0.38%) |
Oct 01, 2019 | 5.520 | 5.660 | 5.250 | 5.280 | 1,605,590 | -0.17(-3.12%) |
Sep 30, 2019 | 5.680 | 5.690 | 5.430 | 5.450 | 1,554,173 | -0.15(-2.68%) |
Sep 27, 2019 | 5.490 | 5.690 | 5.445 | 5.600 | 2,903,500 | +0.14(+2.56%) |
Sep 26, 2019 | 5.480 | 5.560 | 5.380 | 5.460 | 1,862,546 | -0.05(-0.91%) |
Sep 25, 2019 | 5.300 | 5.560 | 5.300 | 5.510 | 1,729,098 | +0.17(+3.18%) |
Sep 24, 2019 | 5.470 | 5.510 | 5.240 | 5.340 | 1,836,006 | -0.09(-1.66%) |
Sep 23, 2019 | 5.430 | 5.530 | 5.325 | 5.430 | 1,133,936 | -0.03(-0.55%) |
Sep 20, 2019 | 5.330 | 5.580 | 5.330 | 5.460 | 3,103,800 | +0.12(+2.25%) |
Sep 19, 2019 | 5.430 | 5.450 | 5.320 | 5.340 | 975,509 | -0.05(-0.93%) |
Sep 18, 2019 | 5.460 | 5.530 | 5.350 | 5.390 | 1,624,681 | -0.07(-1.28%) |
Sep 17, 2019 | 5.560 | 5.580 | 5.450 | 5.460 | 1,313,091 | -0.15(-2.67%) |
Sep 16, 2019 | 5.320 | 5.670 | 5.300 | 5.610 | 2,775,864 | +0.25(+4.66%) |
Sep 13, 2019 | 5.500 | 5.560 | 5.330 | 5.360 | 2,655,400 | -0.13(-2.37%) |
Sep 12, 2019 | 5.480 | 5.550 | 5.340 | 5.490 | 2,846,818 | -0.01(-0.18%) |
Sep 11, 2019 | 5.500 | 5.710 | 4.870 | 5.500 | 8,950,887 | +0.02(+0.36%) |
Sep 10, 2019 | 5.190 | 5.490 | 5.140 | 5.480 | 2,261,896 | +0.26(+4.98%) |
Sep 09, 2019 | 5.300 | 5.420 | 5.160 | 5.220 | 1,612,270 | -0.05(-0.95%) |
Sep 06, 2019 | 5.360 | 5.360 | 5.120 | 5.270 | 3,083,000 | -0.08(-1.50%) |
Sep 05, 2019 | 5.270 | 5.380 | 5.210 | 5.350 | 3,232,404 | +0.17(+3.28%) |
Sep 04, 2019 | 5.260 | 5.320 | 5.120 | 5.180 | 1,896,777 | +0.00(+0.00%) |
Sep 03, 2019 | 5.270 | 5.330 | 5.100 | 5.180 | 2,846,215 | -0.15(-2.81%) |
Aug 30, 2019 | 5.320 | 5.450 | 5.205 | 5.330 | 2,521,100 | +0.03(+0.57%) |
Aug 29, 2019 | 5.060 | 5.320 | 5.050 | 5.300 | 2,849,900 | +0.34(+6.85%) |
Aug 28, 2019 | 4.820 | 5.145 | 4.820 | 4.960 | 2,277,501 | +0.13(+2.69%) |
Aug 27, 2019 | 4.950 | 5.030 | 4.780 | 4.830 | 2,594,924 | -0.05(-1.02%) |
Aug 26, 2019 | 4.960 | 4.970 | 4.865 | 4.880 | 1,019,481 | +0.03(+0.62%) |
Aug 23, 2019 | 5.150 | 5.190 | 4.850 | 4.850 | 2,492,100 | -0.29(-5.64%) |
Aug 22, 2019 | 5.000 | 5.200 | 5.000 | 5.140 | 2,595,741 | +0.15(+3.01%) |
Aug 21, 2019 | 4.900 | 5.000 | 4.850 | 4.990 | 2,152,962 | +0.16(+3.31%) |
Aug 20, 2019 | 4.880 | 4.970 | 4.770 | 4.830 | 1,660,587 | -0.03(-0.62%) |
Aug 19, 2019 | 4.800 | 4.970 | 4.700 | 4.860 | 3,280,861 | +0.10(+2.10%) |
Aug 16, 2019 | 4.700 | 4.880 | 4.690 | 4.760 | 1,718,300 | +0.03(+0.63%) |
Aug 15, 2019 | 4.770 | 4.790 | 4.590 | 4.730 | 1,789,682 | +0.02(+0.42%) |
Aug 14, 2019 | 4.650 | 4.760 | 4.610 | 4.710 | 1,815,467 | -0.07(-1.46%) |
Aug 13, 2019 | 4.580 | 4.830 | 4.502 | 4.780 | 2,393,889 | +0.19(+4.14%) |
Aug 12, 2019 | 4.500 | 4.680 | 4.470 | 4.590 | 2,277,437 | +0.07(+1.55%) |
Aug 09, 2019 | 4.520 | 4.560 | 4.365 | 4.520 | 2,711,700 | -0.04(-0.88%) |
Aug 08, 2019 | 4.650 | 4.800 | 4.240 | 4.560 | 10,174,977 | +0.59(+14.86%) |
Aug 07, 2019 | 3.710 | 4.060 | 3.705 | 3.970 | 4,763,641 | +0.20(+5.31%) |
Aug 06, 2019 | 3.540 | 3.800 | 3.540 | 3.770 | 3,909,132 | +0.23(+6.50%) |
Aug 05, 2019 | 3.590 | 3.610 | 3.450 | 3.540 | 2,541,891 | -0.16(-4.32%) |
Aug 02, 2019 | 3.680 | 3.730 | 3.570 | 3.700 | 2,450,900 | -0.04(-1.07%) |