Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.908 | 4.924 | 4.291 | 4.349 | 2,949,563 | -0.61(-12.27%) |
Oct 30, 2019 | 4.974 | 5.031 | 4.875 | 4.957 | 690,255 | -0.05(-0.99%) |
Oct 29, 2019 | 4.932 | 5.130 | 4.932 | 5.006 | 927,206 | +0.04(+0.83%) |
Oct 28, 2019 | 4.900 | 5.072 | 4.891 | 4.965 | 509,245 | +0.07(+1.34%) |
Oct 25, 2019 | 4.628 | 4.957 | 4.628 | 4.900 | 1,071,681 | +0.29(+6.24%) |
Oct 24, 2019 | 4.842 | 4.858 | 4.571 | 4.612 | 815,273 | -0.25(-5.08%) |
Oct 23, 2019 | 4.752 | 4.908 | 4.694 | 4.858 | 607,651 | +0.11(+2.25%) |
Oct 22, 2019 | 4.661 | 4.793 | 4.620 | 4.752 | 687,879 | +0.09(+1.94%) |
Oct 21, 2019 | 4.521 | 4.752 | 4.521 | 4.661 | 1,044,358 | +0.22(+5.00%) |
Oct 18, 2019 | 4.513 | 4.562 | 4.415 | 4.439 | 526,109 | -0.11(-2.35%) |
Oct 17, 2019 | 4.538 | 4.595 | 4.501 | 4.546 | 835,993 | +0.02(+0.36%) |
Oct 16, 2019 | 4.571 | 4.686 | 4.505 | 4.530 | 735,096 | -0.07(-1.61%) |
Oct 15, 2019 | 4.513 | 4.727 | 4.472 | 4.604 | 865,452 | +0.03(+0.72%) |
Oct 14, 2019 | 4.472 | 4.645 | 4.447 | 4.571 | 774,442 | +0.03(+0.72%) |
Oct 11, 2019 | 4.497 | 4.575 | 4.431 | 4.538 | 666,120 | +0.15(+3.37%) |
Oct 10, 2019 | 4.357 | 4.435 | 4.336 | 4.390 | 642,428 | +0.09(+2.10%) |
Oct 09, 2019 | 4.283 | 4.357 | 4.217 | 4.299 | 1,053,591 | +0.07(+1.75%) |
Oct 08, 2019 | 4.324 | 4.332 | 4.168 | 4.225 | 984,073 | -0.15(-3.38%) |
Oct 07, 2019 | 4.357 | 4.456 | 4.353 | 4.373 | 843,915 | +0.01(+0.19%) |
Oct 04, 2019 | 4.406 | 4.513 | 4.312 | 4.365 | 1,030,930 | -0.06(-1.30%) |
Oct 03, 2019 | 4.439 | 4.472 | 4.332 | 4.423 | 1,038,617 | -0.03(-0.74%) |
Oct 02, 2019 | 4.554 | 4.554 | 4.221 | 4.456 | 1,843,050 | -0.16(-3.56%) |
Oct 01, 2019 | 4.554 | 4.743 | 4.554 | 4.620 | 1,648,182 | -0.02(-0.35%) |
Sep 30, 2019 | 4.974 | 4.974 | 4.530 | 4.636 | 3,018,894 | -0.54(-10.48%) |
Sep 27, 2019 | 5.278 | 5.327 | 5.097 | 5.179 | 1,059,395 | -0.11(-2.02%) |
Sep 26, 2019 | 5.228 | 5.331 | 5.146 | 5.286 | 1,105,235 | +0.03(+0.63%) |
Sep 25, 2019 | 5.056 | 5.302 | 4.941 | 5.253 | 896,352 | +0.14(+2.73%) |
Sep 24, 2019 | 5.335 | 5.393 | 5.105 | 5.113 | 1,015,821 | -0.25(-4.75%) |
Sep 23, 2019 | 5.179 | 5.483 | 5.163 | 5.368 | 1,353,929 | +0.11(+2.03%) |
Sep 20, 2019 | 5.541 | 5.590 | 5.212 | 5.261 | 3,207,379 | -0.28(-5.04%) |
Sep 19, 2019 | 5.524 | 5.664 | 5.459 | 5.541 | 1,480,839 | -0.07(-1.17%) |
Sep 18, 2019 | 5.861 | 5.894 | 5.594 | 5.607 | 1,002,402 | -0.26(-4.48%) |
Sep 17, 2019 | 5.861 | 5.923 | 5.722 | 5.870 | 609,876 | -0.05(-0.83%) |
Sep 16, 2019 | 5.894 | 6.018 | 5.870 | 5.919 | 834,295 | +0.02(+0.28%) |
Sep 13, 2019 | 5.837 | 6.026 | 5.837 | 5.902 | 1,059,516 | +0.11(+1.84%) |
Sep 12, 2019 | 5.820 | 5.829 | 5.697 | 5.796 | 1,183,554 | -0.08(-1.40%) |
Sep 11, 2019 | 5.771 | 5.878 | 5.664 | 5.878 | 1,303,939 | +0.16(+2.73%) |
Sep 10, 2019 | 5.541 | 5.796 | 5.541 | 5.722 | 1,160,866 | +0.20(+3.57%) |
Sep 09, 2019 | 5.228 | 5.524 | 5.228 | 5.524 | 953,978 | +0.32(+6.16%) |
Sep 06, 2019 | 5.294 | 5.294 | 5.179 | 5.204 | 831,678 | -0.08(-1.56%) |
Sep 05, 2019 | 5.196 | 5.417 | 5.183 | 5.286 | 1,189,306 | +0.16(+3.04%) |
Sep 04, 2019 | 5.015 | 5.154 | 5.015 | 5.130 | 779,485 | +0.20(+4.00%) |
Sep 03, 2019 | 4.974 | 5.064 | 4.920 | 4.932 | 1,390,251 | -0.20(-3.85%) |
Aug 30, 2019 | 5.237 | 5.278 | 5.130 | 5.130 | 572,941 | -0.05(-0.95%) |
Aug 29, 2019 | 5.097 | 5.187 | 5.093 | 5.179 | 876,945 | +0.12(+2.27%) |
Aug 28, 2019 | 4.850 | 5.130 | 4.842 | 5.064 | 1,205,964 | +0.21(+4.41%) |
Aug 27, 2019 | 5.163 | 5.179 | 4.826 | 4.850 | 1,038,105 | -0.28(-5.45%) |
Aug 26, 2019 | 5.105 | 5.146 | 5.027 | 5.130 | 797,184 | +0.10(+1.96%) |
Aug 23, 2019 | 5.179 | 5.253 | 5.031 | 5.031 | 910,624 | -0.21(-3.92%) |
Aug 22, 2019 | 5.327 | 5.360 | 5.237 | 5.237 | 625,724 | -0.09(-1.70%) |
Aug 21, 2019 | 5.417 | 5.442 | 5.286 | 5.327 | 1,074,790 | -0.07(-1.22%) |
Aug 20, 2019 | 5.269 | 5.467 | 5.269 | 5.393 | 1,071,982 | +0.08(+1.55%) |
Aug 19, 2019 | 5.212 | 5.343 | 5.138 | 5.311 | 1,018,615 | +0.15(+2.87%) |
Aug 16, 2019 | 4.916 | 5.187 | 4.908 | 5.163 | 1,727,948 | +0.34(+6.98%) |
Aug 15, 2019 | 4.891 | 4.908 | 4.776 | 4.826 | 1,473,579 | -0.07(-1.51%) |
Aug 14, 2019 | 4.998 | 5.023 | 4.826 | 4.900 | 1,863,092 | -0.25(-4.79%) |
Aug 13, 2019 | 5.089 | 5.294 | 5.056 | 5.146 | 1,081,196 | +0.03(+0.64%) |
Aug 12, 2019 | 5.146 | 5.204 | 5.031 | 5.113 | 2,068,362 | -0.08(-1.58%) |
Aug 09, 2019 | 5.302 | 5.335 | 5.146 | 5.196 | 1,905,305 | -0.16(-2.92%) |
Aug 08, 2019 | 5.393 | 5.475 | 5.339 | 5.352 | 1,624,094 | +0.02(+0.31%) |
Aug 07, 2019 | 5.237 | 5.442 | 4.998 | 5.335 | 1,732,874 | -0.01(-0.15%) |
Aug 06, 2019 | 5.516 | 5.582 | 5.247 | 5.343 | 2,455,614 | -0.17(-3.13%) |
Aug 05, 2019 | 5.524 | 5.615 | 5.430 | 5.516 | 2,043,862 | -0.13(-2.33%) |
Aug 02, 2019 | 5.796 | 5.829 | 5.539 | 5.648 | 2,317,434 | -0.25(-4.32%) |