Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.100 | 5.150 | 4.900 | 5.080 | 1,100,270 | -0.02(-0.39%) |
Oct 30, 2019 | 5.170 | 5.190 | 5.010 | 5.100 | 629,616 | -0.08(-1.54%) |
Oct 29, 2019 | 5.260 | 5.360 | 4.970 | 5.180 | 902,979 | -0.12(-2.26%) |
Oct 28, 2019 | 5.240 | 5.380 | 5.120 | 5.300 | 751,854 | +0.11(+2.12%) |
Oct 25, 2019 | 5.010 | 5.205 | 4.920 | 5.190 | 1,173,900 | +0.13(+2.57%) |
Oct 24, 2019 | 5.290 | 5.290 | 4.950 | 5.060 | 617,732 | -0.21(-3.98%) |
Oct 23, 2019 | 5.280 | 5.460 | 5.180 | 5.270 | 591,801 | -0.02(-0.38%) |
Oct 22, 2019 | 5.150 | 5.390 | 5.100 | 5.290 | 626,702 | +0.13(+2.52%) |
Oct 21, 2019 | 5.060 | 5.270 | 5.030 | 5.160 | 785,923 | +0.11(+2.18%) |
Oct 18, 2019 | 5.260 | 5.365 | 4.980 | 5.050 | 1,318,300 | -0.21(-3.99%) |
Oct 17, 2019 | 5.600 | 5.700 | 5.200 | 5.260 | 1,296,661 | -0.35(-6.16%) |
Oct 16, 2019 | 5.970 | 6.025 | 5.560 | 5.605 | 775,744 | -0.37(-6.19%) |
Oct 15, 2019 | 5.890 | 6.110 | 5.760 | 5.975 | 1,043,710 | +0.06(+1.10%) |
Oct 14, 2019 | 5.980 | 6.090 | 5.900 | 5.910 | 588,540 | -0.11(-1.83%) |
Oct 11, 2019 | 5.830 | 6.080 | 5.830 | 6.020 | 725,400 | +0.23(+3.97%) |
Oct 10, 2019 | 5.670 | 5.820 | 5.630 | 5.790 | 547,483 | +0.08(+1.40%) |
Oct 09, 2019 | 6.100 | 6.100 | 5.710 | 5.710 | 667,790 | -0.32(-5.31%) |
Oct 08, 2019 | 6.090 | 6.220 | 5.975 | 6.030 | 725,985 | -0.14(-2.27%) |
Oct 07, 2019 | 5.860 | 6.220 | 5.810 | 6.170 | 987,496 | +0.29(+4.93%) |
Oct 04, 2019 | 5.910 | 5.980 | 5.620 | 5.880 | 578,100 | -0.04(-0.68%) |
Oct 03, 2019 | 5.920 | 6.080 | 5.730 | 5.920 | 994,353 | -0.04(-0.67%) |
Oct 02, 2019 | 5.510 | 5.970 | 5.410 | 5.960 | 999,650 | +0.43(+7.78%) |
Oct 01, 2019 | 5.500 | 5.780 | 5.290 | 5.530 | 1,397,187 | -0.19(-3.32%) |
Sep 30, 2019 | 5.510 | 5.820 | 5.450 | 5.720 | 1,186,991 | +0.20(+3.62%) |
Sep 27, 2019 | 5.500 | 5.700 | 5.310 | 5.520 | 1,010,900 | -0.01(-0.18%) |
Sep 26, 2019 | 5.550 | 5.720 | 5.380 | 5.530 | 986,973 | +0.00(+0.00%) |
Sep 25, 2019 | 5.640 | 5.740 | 5.505 | 5.530 | 903,801 | -0.10(-1.78%) |
Sep 24, 2019 | 5.790 | 5.870 | 5.450 | 5.630 | 1,315,665 | -0.17(-3.01%) |
Sep 23, 2019 | 6.340 | 6.356 | 5.750 | 5.805 | 1,309,027 | -0.52(-8.15%) |
Sep 20, 2019 | 6.250 | 6.460 | 6.230 | 6.320 | 1,157,300 | +0.07(+1.12%) |
Sep 19, 2019 | 6.310 | 6.420 | 6.220 | 6.250 | 657,369 | -0.02(-0.32%) |
Sep 18, 2019 | 6.350 | 6.470 | 6.150 | 6.270 | 1,044,064 | -0.09(-1.42%) |
Sep 17, 2019 | 6.900 | 6.900 | 6.320 | 6.360 | 1,002,972 | -0.48(-7.02%) |
Sep 16, 2019 | 6.360 | 6.870 | 6.300 | 6.840 | 1,269,616 | +0.42(+6.54%) |
Sep 13, 2019 | 6.290 | 6.528 | 6.090 | 6.420 | 765,700 | +0.17(+2.72%) |
Sep 12, 2019 | 6.360 | 6.460 | 6.080 | 6.250 | 709,245 | -0.11(-1.73%) |
Sep 11, 2019 | 6.500 | 6.570 | 6.160 | 6.360 | 910,823 | -0.11(-1.70%) |
Sep 10, 2019 | 5.800 | 6.530 | 5.700 | 6.470 | 1,249,931 | +0.65(+11.17%) |
Sep 09, 2019 | 5.760 | 5.910 | 5.670 | 5.820 | 916,904 | +0.08(+1.39%) |
Sep 06, 2019 | 5.820 | 5.950 | 5.680 | 5.740 | 731,700 | -0.09(-1.54%) |
Sep 05, 2019 | 5.720 | 5.930 | 5.570 | 5.830 | 884,532 | +0.15(+2.64%) |
Sep 04, 2019 | 5.670 | 5.700 | 5.430 | 5.680 | 1,083,739 | +0.10(+1.79%) |
Sep 03, 2019 | 5.810 | 5.810 | 5.510 | 5.580 | 961,105 | -0.26(-4.45%) |
Aug 30, 2019 | 5.920 | 5.920 | 5.715 | 5.840 | 475,600 | -0.04(-0.68%) |
Aug 29, 2019 | 5.730 | 5.910 | 5.720 | 5.880 | 674,161 | +0.13(+2.26%) |
Aug 28, 2019 | 5.450 | 5.870 | 5.450 | 5.750 | 1,057,789 | +0.14(+2.50%) |
Aug 27, 2019 | 5.900 | 5.930 | 5.510 | 5.610 | 965,909 | -0.25(-4.27%) |
Aug 26, 2019 | 5.840 | 5.910 | 5.630 | 5.860 | 1,024,222 | +0.09(+1.56%) |
Aug 23, 2019 | 5.860 | 6.140 | 5.690 | 5.770 | 1,016,200 | -0.10(-1.70%) |
Aug 22, 2019 | 6.390 | 6.450 | 5.740 | 5.870 | 2,200,113 | -0.52(-8.14%) |
Aug 21, 2019 | 6.790 | 6.860 | 6.330 | 6.390 | 1,915,928 | -0.35(-5.19%) |
Aug 20, 2019 | 7.210 | 7.210 | 6.740 | 6.740 | 1,664,873 | -0.48(-6.65%) |
Aug 19, 2019 | 7.120 | 7.300 | 7.030 | 7.220 | 1,063,560 | +0.21(+3.00%) |
Aug 16, 2019 | 6.700 | 7.140 | 6.580 | 7.010 | 1,238,100 | +0.37(+5.57%) |
Aug 15, 2019 | 6.540 | 6.750 | 6.370 | 6.640 | 1,055,616 | +0.10(+1.53%) |
Aug 14, 2019 | 6.610 | 6.860 | 6.510 | 6.540 | 1,407,935 | -0.18(-2.68%) |
Aug 13, 2019 | 6.930 | 7.050 | 6.600 | 6.720 | 1,135,702 | -0.23(-3.31%) |
Aug 12, 2019 | 6.960 | 7.190 | 6.690 | 6.950 | 969,447 | +0.00(+0.00%) |
Aug 09, 2019 | 6.610 | 7.290 | 6.510 | 6.950 | 2,205,000 | -0.67(-8.79%) |
Aug 08, 2019 | 7.470 | 7.800 | 7.300 | 7.620 | 1,452,175 | +0.13(+1.74%) |
Aug 07, 2019 | 7.330 | 7.580 | 6.960 | 7.490 | 1,111,410 | +0.11(+1.49%) |
Aug 06, 2019 | 6.970 | 7.410 | 6.930 | 7.380 | 1,324,882 | +0.49(+7.11%) |
Aug 05, 2019 | 7.320 | 7.360 | 6.700 | 6.890 | 1,509,825 | -0.55(-7.39%) |
Aug 02, 2019 | 7.540 | 7.677 | 7.130 | 7.440 | 1,320,600 | -0.17(-2.23%) |