Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.100 | 5.150 | 4.979 | 5.070 | 54,968 | -0.03(-0.59%) |
Oct 30, 2019 | 4.900 | 5.130 | 4.890 | 5.100 | 39,766 | +0.19(+3.87%) |
Oct 29, 2019 | 5.030 | 5.060 | 4.880 | 4.910 | 74,405 | -0.13(-2.58%) |
Oct 28, 2019 | 4.990 | 5.159 | 4.770 | 5.040 | 77,160 | +0.09(+1.82%) |
Oct 25, 2019 | 4.760 | 4.970 | 4.640 | 4.950 | 46,700 | +0.23(+4.87%) |
Oct 24, 2019 | 4.720 | 4.830 | 4.670 | 4.720 | 19,444 | -0.03(-0.63%) |
Oct 23, 2019 | 4.690 | 4.880 | 4.610 | 4.750 | 48,097 | +0.02(+0.42%) |
Oct 22, 2019 | 4.730 | 4.870 | 4.650 | 4.730 | 42,752 | -0.02(-0.42%) |
Oct 21, 2019 | 4.750 | 4.830 | 4.600 | 4.750 | 76,486 | +0.08(+1.71%) |
Oct 18, 2019 | 4.760 | 4.880 | 4.650 | 4.670 | 110,800 | -0.14(-2.91%) |
Oct 17, 2019 | 4.830 | 4.880 | 4.570 | 4.810 | 156,624 | +0.05(+1.05%) |
Oct 16, 2019 | 4.810 | 5.020 | 4.660 | 4.760 | 184,453 | -0.04(-0.83%) |
Oct 15, 2019 | 4.900 | 5.220 | 4.750 | 4.800 | 195,831 | -0.10(-2.04%) |
Oct 14, 2019 | 4.960 | 5.160 | 4.750 | 4.900 | 175,865 | -0.07(-1.41%) |
Oct 11, 2019 | 5.180 | 5.270 | 4.810 | 4.970 | 378,500 | -0.22(-4.24%) |
Oct 10, 2019 | 5.510 | 5.700 | 4.910 | 5.190 | 347,525 | -0.20(-3.71%) |
Oct 09, 2019 | 4.870 | 5.610 | 4.800 | 5.390 | 324,549 | +0.73(+15.67%) |
Oct 08, 2019 | 4.560 | 4.780 | 4.550 | 4.660 | 34,743 | +0.10(+2.19%) |
Oct 07, 2019 | 4.890 | 5.020 | 4.420 | 4.560 | 136,650 | -0.28(-5.79%) |
Oct 04, 2019 | 4.870 | 4.970 | 4.760 | 4.840 | 39,900 | -0.04(-0.82%) |
Oct 03, 2019 | 4.990 | 5.000 | 4.820 | 4.880 | 34,776 | -0.10(-2.01%) |
Oct 02, 2019 | 5.000 | 5.400 | 4.900 | 4.980 | 50,623 | +0.00(+0.00%) |
Oct 01, 2019 | 5.750 | 5.950 | 4.820 | 4.980 | 292,380 | -0.42(-7.78%) |
Sep 30, 2019 | 5.390 | 5.590 | 5.240 | 5.400 | 108,903 | +0.10(+1.89%) |
Sep 27, 2019 | 5.220 | 5.600 | 5.200 | 5.300 | 55,800 | +0.13(+2.51%) |
Sep 26, 2019 | 5.440 | 5.650 | 5.170 | 5.170 | 59,852 | -0.09(-1.71%) |
Sep 25, 2019 | 5.130 | 5.375 | 4.610 | 5.260 | 129,342 | +0.07(+1.35%) |
Sep 24, 2019 | 5.865 | 5.875 | 5.120 | 5.190 | 164,522 | -0.47(-8.30%) |
Sep 23, 2019 | 6.030 | 6.160 | 5.660 | 5.660 | 48,662 | -0.34(-5.67%) |
Sep 20, 2019 | 6.070 | 6.340 | 5.980 | 6.000 | 207,300 | -0.05(-0.83%) |
Sep 19, 2019 | 5.930 | 6.080 | 5.930 | 6.050 | 14,937 | +0.13(+2.20%) |
Sep 18, 2019 | 6.010 | 6.130 | 5.860 | 5.920 | 20,729 | -0.08(-1.33%) |
Sep 17, 2019 | 6.070 | 6.170 | 5.880 | 6.000 | 19,276 | -0.01(-0.17%) |
Sep 16, 2019 | 5.910 | 6.120 | 5.870 | 6.010 | 8,920 | -0.02(-0.33%) |
Sep 13, 2019 | 6.060 | 6.191 | 5.900 | 6.030 | 29,000 | +0.03(+0.50%) |
Sep 12, 2019 | 6.430 | 6.520 | 6.000 | 6.000 | 61,622 | -0.36(-5.66%) |
Sep 11, 2019 | 6.140 | 6.360 | 6.140 | 6.360 | 20,751 | +0.26(+4.26%) |
Sep 10, 2019 | 6.040 | 6.205 | 6.030 | 6.100 | 28,791 | +0.07(+1.16%) |
Sep 09, 2019 | 6.020 | 6.190 | 5.770 | 6.030 | 50,011 | +0.03(+0.50%) |
Sep 06, 2019 | 6.150 | 6.275 | 5.970 | 6.000 | 24,800 | -0.09(-1.48%) |
Sep 05, 2019 | 6.320 | 6.320 | 6.090 | 6.090 | 28,767 | -0.24(-3.79%) |
Sep 04, 2019 | 6.200 | 6.390 | 6.100 | 6.330 | 20,535 | -0.06(-0.94%) |
Sep 03, 2019 | 6.110 | 6.399 | 6.100 | 6.390 | 14,549 | +0.22(+3.57%) |
Aug 30, 2019 | 6.210 | 6.350 | 6.150 | 6.170 | 19,600 | -0.14(-2.22%) |
Aug 29, 2019 | 6.280 | 6.470 | 6.120 | 6.310 | 45,299 | -0.24(-3.66%) |
Aug 28, 2019 | 6.370 | 6.550 | 6.310 | 6.550 | 14,053 | +0.27(+4.30%) |
Aug 27, 2019 | 6.800 | 6.890 | 5.940 | 6.280 | 65,208 | -0.57(-8.32%) |
Aug 26, 2019 | 6.810 | 6.870 | 6.520 | 6.850 | 28,382 | +0.17(+2.54%) |
Aug 23, 2019 | 6.600 | 6.795 | 6.520 | 6.680 | 14,900 | -0.03(-0.45%) |
Aug 22, 2019 | 7.080 | 7.080 | 6.410 | 6.710 | 43,861 | -0.30(-4.28%) |
Aug 21, 2019 | 6.600 | 7.300 | 6.600 | 7.010 | 70,251 | +0.41(+6.21%) |
Aug 20, 2019 | 6.460 | 6.600 | 6.360 | 6.600 | 25,265 | +0.26(+4.10%) |
Aug 19, 2019 | 6.100 | 6.720 | 6.033 | 6.340 | 69,633 | +0.26(+4.28%) |
Aug 16, 2019 | 6.150 | 6.160 | 6.020 | 6.080 | 28,100 | +0.03(+0.50%) |
Aug 15, 2019 | 6.150 | 6.210 | 5.870 | 6.050 | 49,836 | -0.05(-0.82%) |
Aug 14, 2019 | 6.310 | 6.310 | 5.974 | 6.100 | 54,501 | -0.31(-4.76%) |
Aug 13, 2019 | 6.400 | 6.450 | 6.310 | 6.405 | 26,872 | +0.02(+0.23%) |
Aug 12, 2019 | 6.550 | 6.550 | 6.330 | 6.390 | 24,191 | -0.17(-2.59%) |
Aug 09, 2019 | 6.600 | 6.640 | 6.410 | 6.560 | 19,400 | -0.05(-0.76%) |
Aug 08, 2019 | 6.650 | 6.710 | 6.510 | 6.610 | 35,136 | +0.12(+1.85%) |
Aug 07, 2019 | 6.590 | 6.650 | 6.490 | 6.490 | 11,649 | -0.16(-2.41%) |
Aug 06, 2019 | 6.750 | 6.755 | 6.310 | 6.650 | 33,118 | +0.00(+0.00%) |
Aug 05, 2019 | 6.810 | 6.810 | 6.550 | 6.650 | 59,807 | -0.25(-3.69%) |
Aug 02, 2019 | 6.840 | 6.930 | 6.720 | 6.905 | 42,000 | +0.08(+1.10%) |