Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.897 | 5.403 | 4.878 | 5.193 | 5,753,952 | +0.35(+7.30%) |
Oct 30, 2019 | 4.897 | 4.936 | 4.697 | 4.840 | 3,252,835 | -0.04(-0.78%) |
Oct 29, 2019 | 4.754 | 4.955 | 4.692 | 4.878 | 2,330,216 | +0.10(+2.00%) |
Oct 28, 2019 | 4.831 | 4.888 | 4.764 | 4.783 | 1,428,148 | -0.11(-2.15%) |
Oct 25, 2019 | 4.936 | 5.050 | 4.859 | 4.888 | 2,222,111 | +0.05(+0.99%) |
Oct 24, 2019 | 4.869 | 4.941 | 4.697 | 4.840 | 3,943,430 | -0.03(-0.59%) |
Oct 23, 2019 | 4.831 | 4.907 | 4.792 | 4.869 | 2,103,715 | +0.09(+1.80%) |
Oct 22, 2019 | 4.821 | 4.859 | 4.683 | 4.783 | 2,153,205 | +0.00(+0.00%) |
Oct 21, 2019 | 4.850 | 4.888 | 4.764 | 4.783 | 2,363,904 | -0.06(-1.18%) |
Oct 18, 2019 | 4.897 | 4.974 | 4.792 | 4.840 | 2,085,939 | -0.08(-1.55%) |
Oct 17, 2019 | 4.783 | 4.998 | 4.773 | 4.917 | 2,196,008 | +0.11(+2.39%) |
Oct 16, 2019 | 4.792 | 4.826 | 4.740 | 4.802 | 2,428,447 | +0.05(+1.00%) |
Oct 15, 2019 | 5.031 | 5.127 | 4.754 | 4.754 | 5,725,163 | -0.34(-6.74%) |
Oct 14, 2019 | 5.394 | 5.403 | 5.041 | 5.098 | 3,934,301 | -0.33(-6.15%) |
Oct 11, 2019 | 5.614 | 5.633 | 5.418 | 5.432 | 2,445,956 | -0.26(-4.53%) |
Oct 10, 2019 | 5.623 | 5.757 | 5.528 | 5.690 | 1,597,262 | +0.05(+0.85%) |
Oct 09, 2019 | 5.728 | 5.795 | 5.614 | 5.642 | 1,558,468 | -0.09(-1.50%) |
Oct 08, 2019 | 5.652 | 5.738 | 5.556 | 5.728 | 1,909,385 | +0.15(+2.74%) |
Oct 07, 2019 | 5.642 | 5.704 | 5.494 | 5.575 | 1,528,831 | -0.11(-2.01%) |
Oct 04, 2019 | 5.537 | 5.719 | 5.470 | 5.690 | 2,092,957 | +0.16(+2.94%) |
Oct 03, 2019 | 5.566 | 5.723 | 5.528 | 5.528 | 2,667,227 | -0.05(-0.86%) |
Oct 02, 2019 | 5.642 | 5.699 | 5.537 | 5.575 | 2,032,310 | +0.02(+0.34%) |
Oct 01, 2019 | 5.470 | 5.699 | 5.423 | 5.556 | 2,713,397 | +0.02(+0.34%) |
Sep 30, 2019 | 5.680 | 5.781 | 5.508 | 5.537 | 3,963,152 | -0.30(-5.07%) |
Sep 27, 2019 | 5.804 | 5.938 | 5.719 | 5.833 | 3,165,885 | -0.12(-2.08%) |
Sep 26, 2019 | 6.081 | 6.153 | 5.948 | 5.957 | 1,994,351 | -0.11(-1.89%) |
Sep 25, 2019 | 6.330 | 6.349 | 5.986 | 6.072 | 3,076,426 | -0.33(-5.22%) |
Sep 24, 2019 | 6.301 | 6.435 | 6.186 | 6.406 | 3,802,147 | +0.06(+0.90%) |
Sep 23, 2019 | 6.253 | 6.396 | 6.224 | 6.349 | 4,506,688 | +0.12(+1.99%) |
Sep 20, 2019 | 6.129 | 6.253 | 6.062 | 6.224 | 4,510,422 | +0.10(+1.56%) |
Sep 19, 2019 | 6.014 | 6.148 | 5.967 | 6.129 | 1,811,245 | +0.17(+2.88%) |
Sep 18, 2019 | 6.053 | 6.105 | 5.824 | 5.957 | 3,019,781 | -0.10(-1.58%) |
Sep 17, 2019 | 6.119 | 6.177 | 5.995 | 6.053 | 2,369,520 | -0.01(-0.16%) |
Sep 16, 2019 | 5.967 | 6.062 | 5.843 | 6.062 | 3,279,787 | +0.20(+3.42%) |
Sep 13, 2019 | 6.081 | 6.224 | 5.852 | 5.862 | 3,513,751 | -0.19(-3.15%) |
Sep 12, 2019 | 6.358 | 6.458 | 6.043 | 6.053 | 3,099,677 | -0.11(-1.85%) |
Sep 11, 2019 | 6.196 | 6.358 | 6.138 | 6.167 | 1,927,603 | +0.00(+0.00%) |
Sep 10, 2019 | 6.148 | 6.358 | 6.100 | 6.167 | 2,657,079 | -0.01(-0.15%) |
Sep 09, 2019 | 6.386 | 6.386 | 6.038 | 6.177 | 3,739,006 | -0.16(-2.56%) |
Sep 06, 2019 | 6.606 | 6.739 | 6.339 | 6.339 | 2,975,216 | -0.27(-4.04%) |
Sep 05, 2019 | 6.806 | 6.815 | 6.529 | 6.606 | 3,067,095 | -0.31(-4.41%) |
Sep 04, 2019 | 6.806 | 6.920 | 6.729 | 6.911 | 1,588,101 | +0.08(+1.12%) |
Sep 03, 2019 | 6.815 | 7.013 | 6.796 | 6.834 | 2,635,618 | +0.11(+1.70%) |
Aug 30, 2019 | 6.615 | 6.777 | 6.596 | 6.720 | 1,946,024 | +0.06(+0.86%) |
Aug 29, 2019 | 7.025 | 7.044 | 6.600 | 6.663 | 3,590,619 | -0.39(-5.54%) |
Aug 28, 2019 | 7.044 | 7.139 | 6.911 | 7.053 | 2,114,727 | +0.07(+0.95%) |
Aug 27, 2019 | 6.729 | 7.053 | 6.729 | 6.987 | 4,064,587 | +0.27(+3.97%) |
Aug 26, 2019 | 6.958 | 6.996 | 6.701 | 6.720 | 2,596,003 | -0.25(-3.56%) |
Aug 23, 2019 | 6.701 | 7.015 | 6.682 | 6.968 | 4,059,908 | +0.34(+5.18%) |
Aug 22, 2019 | 6.644 | 6.768 | 6.596 | 6.625 | 1,946,077 | -0.06(-0.86%) |
Aug 21, 2019 | 6.768 | 6.901 | 6.672 | 6.682 | 2,357,204 | -0.15(-2.23%) |
Aug 20, 2019 | 6.710 | 6.920 | 6.615 | 6.834 | 3,149,618 | +0.19(+2.87%) |
Aug 19, 2019 | 6.548 | 6.753 | 6.463 | 6.644 | 2,786,611 | -0.03(-0.43%) |
Aug 16, 2019 | 6.806 | 6.825 | 6.577 | 6.672 | 3,198,470 | -0.17(-2.51%) |
Aug 15, 2019 | 6.644 | 6.930 | 6.577 | 6.844 | 3,420,061 | +0.28(+4.21%) |
Aug 14, 2019 | 6.748 | 6.834 | 6.548 | 6.567 | 3,271,720 | -0.10(-1.43%) |
Aug 13, 2019 | 6.891 | 6.920 | 6.415 | 6.663 | 4,227,956 | -0.14(-2.10%) |
Aug 12, 2019 | 6.949 | 7.034 | 6.796 | 6.806 | 2,610,544 | -0.09(-1.24%) |
Aug 09, 2019 | 7.073 | 7.082 | 6.858 | 6.891 | 3,169,619 | -0.24(-3.34%) |
Aug 08, 2019 | 6.729 | 7.163 | 6.634 | 7.130 | 4,364,146 | +0.31(+4.62%) |
Aug 07, 2019 | 7.206 | 7.244 | 6.787 | 6.815 | 6,390,979 | -0.14(-2.05%) |
Aug 06, 2019 | 7.244 | 7.244 | 6.882 | 6.958 | 5,105,177 | -0.32(-4.45%) |
Aug 05, 2019 | 7.025 | 7.416 | 6.968 | 7.282 | 6,348,541 | +0.52(+7.76%) |
Aug 02, 2019 | 6.691 | 6.853 | 6.682 | 6.758 | 3,098,593 | -0.02(-0.28%) |