Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.247 | 5.460 | 5.050 | 5.064 | 1,906 | -0.12(-2.24%) |
Oct 30, 2019 | 5.320 | 5.461 | 4.900 | 5.180 | 15,353 | -0.17(-3.14%) |
Oct 29, 2019 | 5.054 | 5.809 | 5.041 | 5.348 | 19,685 | +0.30(+6.02%) |
Oct 28, 2019 | 5.355 | 5.355 | 4.903 | 5.044 | 11,177 | -0.16(-3.12%) |
Oct 25, 2019 | 5.348 | 5.460 | 4.977 | 5.207 | 20,114 | +0.09(+1.83%) |
Oct 24, 2019 | 5.135 | 5.320 | 4.971 | 5.113 | 14,350 | +0.04(+0.74%) |
Oct 23, 2019 | 5.060 | 5.075 | 4.900 | 5.075 | 8,071 | +0.03(+0.67%) |
Oct 22, 2019 | 4.970 | 5.247 | 4.970 | 5.041 | 15,717 | +0.07(+1.44%) |
Oct 21, 2019 | 4.942 | 5.040 | 4.865 | 4.970 | 23,465 | +0.07(+1.40%) |
Oct 18, 2019 | 4.906 | 4.935 | 4.830 | 4.901 | 14,150 | -0.01(-0.26%) |
Oct 17, 2019 | 5.054 | 5.180 | 4.834 | 4.914 | 9,851 | -0.13(-2.53%) |
Oct 16, 2019 | 5.180 | 5.180 | 5.040 | 5.041 | 4,067 | -0.14(-2.68%) |
Oct 15, 2019 | 4.971 | 5.180 | 4.970 | 5.180 | 5,078 | +0.17(+3.50%) |
Oct 14, 2019 | 4.970 | 5.110 | 4.903 | 5.005 | 8,534 | +0.04(+0.70%) |
Oct 11, 2019 | 4.900 | 5.026 | 4.865 | 4.970 | 8,850 | +0.07(+1.43%) |
Oct 10, 2019 | 4.900 | 5.320 | 4.760 | 4.900 | 15,657 | +0.00(+0.00%) |
Oct 09, 2019 | 5.131 | 5.160 | 4.900 | 4.900 | 3,136 | -0.00(-0.03%) |
Oct 08, 2019 | 4.900 | 5.040 | 4.760 | 4.901 | 70,155 | -0.14(-2.75%) |
Oct 07, 2019 | 4.900 | 5.446 | 4.900 | 5.040 | 7,682 | +0.13(+2.56%) |
Oct 04, 2019 | 4.970 | 5.001 | 4.900 | 4.914 | 12,614 | -0.07(-1.46%) |
Oct 03, 2019 | 5.181 | 5.600 | 4.648 | 4.987 | 18,647 | -0.24(-4.58%) |
Oct 02, 2019 | 5.460 | 5.460 | 5.181 | 5.226 | 9,595 | +0.05(+0.89%) |
Oct 01, 2019 | 5.040 | 5.320 | 4.760 | 5.180 | 9,054 | +0.26(+5.26%) |
Sep 30, 2019 | 4.823 | 5.179 | 4.788 | 4.921 | 15,074 | +0.00(+0.00%) |
Sep 27, 2019 | 4.942 | 5.148 | 4.904 | 4.921 | 15,042 | -0.11(-2.23%) |
Sep 26, 2019 | 5.180 | 5.354 | 4.915 | 5.033 | 26,076 | -0.09(-1.78%) |
Sep 25, 2019 | 5.494 | 5.600 | 5.040 | 5.124 | 9,146 | -0.34(-6.15%) |
Sep 24, 2019 | 5.460 | 5.600 | 5.320 | 5.460 | 15,523 | -0.08(-1.44%) |
Sep 23, 2019 | 5.747 | 5.879 | 5.390 | 5.540 | 14,424 | -0.20(-3.53%) |
Sep 20, 2019 | 5.725 | 5.880 | 5.600 | 5.743 | 23,385 | +0.12(+2.12%) |
Sep 19, 2019 | 5.460 | 6.160 | 5.348 | 5.624 | 32,144 | +0.16(+3.00%) |
Sep 18, 2019 | 5.320 | 5.600 | 5.320 | 5.460 | 36,740 | +0.18(+3.50%) |
Sep 17, 2019 | 5.320 | 5.432 | 5.040 | 5.275 | 40,021 | -0.18(-3.38%) |
Sep 16, 2019 | 4.886 | 5.460 | 4.480 | 5.460 | 99,744 | +0.78(+16.56%) |
Sep 13, 2019 | 4.970 | 5.453 | 4.204 | 4.684 | 145,471 | -0.36(-7.06%) |
Sep 12, 2019 | 5.040 | 5.250 | 4.970 | 5.040 | 29,678 | +0.00(+0.00%) |
Sep 11, 2019 | 5.176 | 5.317 | 4.942 | 5.040 | 63,402 | -0.14(-2.70%) |
Sep 10, 2019 | 5.320 | 5.320 | 4.903 | 5.180 | 20,286 | +0.00(+0.00%) |
Sep 09, 2019 | 5.180 | 5.320 | 5.040 | 5.180 | 32,146 | +0.12(+2.46%) |
Sep 06, 2019 | 4.900 | 5.250 | 4.900 | 5.055 | 19,585 | +0.03(+0.53%) |
Sep 05, 2019 | 5.320 | 5.460 | 4.900 | 5.029 | 68,588 | -0.15(-2.92%) |
Sep 04, 2019 | 5.320 | 5.460 | 5.040 | 5.180 | 16,696 | -0.14(-2.63%) |
Sep 03, 2019 | 5.320 | 5.320 | 5.057 | 5.320 | 8,272 | -0.04(-0.65%) |
Aug 30, 2019 | 5.180 | 5.432 | 5.040 | 5.355 | 5,921 | +0.07(+1.41%) |
Aug 29, 2019 | 5.044 | 5.362 | 5.044 | 5.281 | 16,602 | +0.10(+1.95%) |
Aug 28, 2019 | 5.180 | 5.349 | 4.921 | 5.180 | 22,954 | +0.04(+0.82%) |
Aug 27, 2019 | 5.390 | 5.390 | 5.057 | 5.138 | 11,820 | +0.10(+2.00%) |
Aug 26, 2019 | 5.180 | 5.320 | 4.480 | 5.037 | 13,235 | -0.28(-5.29%) |
Aug 23, 2019 | 5.272 | 5.460 | 5.180 | 5.319 | 3,942 | -0.00(-0.03%) |
Aug 22, 2019 | 5.180 | 5.460 | 5.180 | 5.320 | 13,248 | -0.12(-2.16%) |
Aug 21, 2019 | 5.390 | 5.460 | 5.208 | 5.438 | 11,603 | +0.12(+2.21%) |
Aug 20, 2019 | 5.320 | 5.320 | 5.180 | 5.320 | 17,527 | +0.01(+0.13%) |
Aug 19, 2019 | 5.306 | 5.600 | 5.208 | 5.313 | 48,339 | -0.08(-1.53%) |
Aug 16, 2019 | 5.250 | 5.460 | 5.181 | 5.396 | 35,221 | +0.07(+1.23%) |
Aug 15, 2019 | 5.600 | 5.600 | 5.250 | 5.330 | 60,865 | +0.01(+0.18%) |
Aug 14, 2019 | 5.180 | 5.320 | 5.180 | 5.320 | 24,553 | +0.00(+0.00%) |
Aug 13, 2019 | 5.600 | 5.600 | 5.180 | 5.320 | 58,403 | -0.14(-2.56%) |
Aug 12, 2019 | 4.480 | 5.600 | 4.480 | 5.460 | 122,713 | +0.85(+18.47%) |
Aug 09, 2019 | 5.292 | 5.292 | 4.248 | 4.609 | 124,678 | -0.57(-11.03%) |
Aug 08, 2019 | 5.880 | 5.880 | 5.180 | 5.180 | 76,466 | -0.18(-3.37%) |
Aug 07, 2019 | 6.650 | 6.681 | 4.775 | 5.361 | 118,157 | -1.42(-20.89%) |
Aug 06, 2019 | 6.675 | 7.141 | 6.650 | 6.776 | 27,849 | +0.42(+6.58%) |
Aug 05, 2019 | 7.280 | 7.280 | 5.880 | 6.357 | 42,113 | -0.73(-10.29%) |
Aug 02, 2019 | 7.650 | 7.650 | 7.014 | 7.087 | 27,535 | -0.33(-4.49%) |