Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.280 | 5.430 | 5.100 | 5.270 | 166,619 | +0.02(+0.38%) |
Oct 30, 2019 | 5.480 | 5.570 | 5.250 | 5.250 | 111,254 | -0.23(-4.20%) |
Oct 29, 2019 | 5.400 | 5.550 | 5.340 | 5.480 | 60,234 | +0.01(+0.18%) |
Oct 28, 2019 | 5.800 | 5.940 | 5.340 | 5.470 | 190,749 | -0.19(-3.36%) |
Oct 25, 2019 | 5.470 | 5.910 | 5.440 | 5.660 | 271,700 | +0.26(+4.81%) |
Oct 24, 2019 | 5.270 | 5.490 | 5.090 | 5.400 | 103,450 | +0.10(+1.89%) |
Oct 23, 2019 | 5.450 | 5.560 | 5.260 | 5.300 | 137,450 | -0.12(-2.21%) |
Oct 22, 2019 | 5.340 | 5.500 | 5.050 | 5.420 | 103,780 | +0.08(+1.50%) |
Oct 21, 2019 | 5.070 | 5.480 | 4.950 | 5.340 | 131,087 | +0.33(+6.59%) |
Oct 18, 2019 | 5.160 | 5.250 | 4.870 | 5.010 | 164,400 | -0.23(-4.39%) |
Oct 17, 2019 | 4.800 | 5.390 | 4.720 | 5.240 | 589,504 | +0.45(+9.39%) |
Oct 16, 2019 | 4.500 | 4.830 | 4.500 | 4.790 | 320,004 | +0.29(+6.44%) |
Oct 15, 2019 | 4.151 | 4.600 | 4.151 | 4.500 | 132,286 | +0.21(+4.90%) |
Oct 14, 2019 | 4.320 | 4.369 | 4.142 | 4.290 | 33,169 | +0.00(+0.00%) |
Oct 11, 2019 | 4.490 | 4.490 | 4.240 | 4.290 | 24,700 | -0.16(-3.60%) |
Oct 10, 2019 | 4.320 | 4.630 | 4.070 | 4.450 | 336,423 | +0.14(+3.25%) |
Oct 09, 2019 | 4.270 | 4.590 | 4.070 | 4.310 | 65,204 | +0.04(+0.94%) |
Oct 08, 2019 | 4.280 | 4.290 | 4.060 | 4.270 | 32,005 | -0.01(-0.23%) |
Oct 07, 2019 | 4.000 | 4.740 | 3.870 | 4.280 | 771,103 | +0.28(+7.00%) |
Oct 04, 2019 | 3.470 | 4.090 | 3.470 | 4.000 | 68,500 | +0.53(+15.27%) |
Oct 03, 2019 | 3.722 | 3.740 | 3.420 | 3.470 | 24,752 | -0.13(-3.61%) |
Oct 02, 2019 | 3.900 | 3.900 | 3.330 | 3.600 | 59,862 | -0.19(-5.01%) |
Oct 01, 2019 | 3.990 | 3.990 | 3.710 | 3.790 | 63,603 | -0.15(-3.81%) |
Sep 30, 2019 | 4.060 | 4.060 | 3.860 | 3.940 | 29,423 | -0.15(-3.67%) |
Sep 27, 2019 | 4.090 | 4.140 | 4.000 | 4.090 | 29,900 | +0.06(+1.49%) |
Sep 26, 2019 | 4.220 | 4.270 | 4.000 | 4.030 | 56,867 | -0.17(-4.05%) |
Sep 25, 2019 | 4.260 | 4.330 | 4.100 | 4.200 | 40,398 | -0.03(-0.71%) |
Sep 24, 2019 | 4.370 | 4.380 | 4.190 | 4.230 | 54,028 | -0.04(-0.94%) |
Sep 23, 2019 | 4.200 | 4.330 | 4.160 | 4.270 | 72,595 | -0.02(-0.47%) |
Sep 20, 2019 | 4.218 | 4.290 | 4.218 | 4.290 | 26,600 | +0.07(+1.66%) |
Sep 19, 2019 | 4.240 | 4.350 | 4.090 | 4.220 | 84,191 | +0.05(+1.20%) |
Sep 18, 2019 | 4.200 | 4.280 | 4.080 | 4.170 | 27,040 | -0.04(-0.95%) |
Sep 17, 2019 | 4.250 | 4.310 | 4.200 | 4.210 | 62,349 | -0.01(-0.24%) |
Sep 16, 2019 | 4.350 | 4.350 | 4.115 | 4.220 | 22,315 | -0.01(-0.24%) |
Sep 13, 2019 | 4.070 | 4.290 | 4.070 | 4.230 | 10,200 | -0.01(-0.24%) |
Sep 12, 2019 | 4.240 | 4.280 | 4.100 | 4.240 | 33,788 | +0.01(+0.24%) |
Sep 11, 2019 | 4.280 | 4.320 | 4.060 | 4.230 | 22,252 | -0.04(-0.94%) |
Sep 10, 2019 | 4.210 | 4.422 | 4.210 | 4.270 | 34,863 | +0.05(+1.18%) |
Sep 09, 2019 | 4.060 | 4.340 | 4.060 | 4.220 | 53,623 | +0.14(+3.43%) |
Sep 06, 2019 | 4.060 | 4.370 | 4.060 | 4.080 | 37,800 | -0.09(-2.16%) |
Sep 05, 2019 | 4.090 | 4.520 | 4.090 | 4.170 | 32,962 | +0.07(+1.71%) |
Sep 04, 2019 | 4.350 | 4.350 | 4.050 | 4.100 | 49,993 | -0.22(-5.09%) |
Sep 03, 2019 | 4.190 | 4.320 | 4.090 | 4.320 | 31,016 | +0.15(+3.60%) |
Aug 30, 2019 | 4.210 | 4.270 | 4.110 | 4.170 | 32,600 | -0.06(-1.42%) |
Aug 29, 2019 | 4.310 | 4.360 | 4.205 | 4.230 | 60,656 | -0.02(-0.47%) |
Aug 28, 2019 | 4.100 | 4.351 | 4.100 | 4.250 | 19,744 | +0.13(+3.16%) |
Aug 27, 2019 | 4.140 | 4.165 | 4.005 | 4.120 | 25,488 | -0.01(-0.24%) |
Aug 26, 2019 | 4.070 | 4.150 | 4.070 | 4.130 | 4,921 | +0.10(+2.48%) |
Aug 23, 2019 | 4.500 | 4.510 | 3.930 | 4.030 | 33,700 | -0.34(-7.78%) |
Aug 22, 2019 | 4.570 | 4.570 | 4.230 | 4.370 | 68,653 | -0.18(-3.96%) |
Aug 21, 2019 | 4.050 | 4.590 | 4.000 | 4.550 | 60,906 | +0.55(+13.75%) |
Aug 20, 2019 | 3.890 | 4.050 | 3.890 | 4.000 | 62,340 | +0.07(+1.78%) |
Aug 19, 2019 | 3.870 | 4.000 | 3.821 | 3.930 | 69,158 | +0.11(+2.88%) |
Aug 16, 2019 | 3.820 | 4.000 | 3.790 | 3.820 | 32,600 | +0.02(+0.53%) |
Aug 15, 2019 | 4.000 | 4.000 | 3.760 | 3.800 | 37,953 | -0.21(-5.24%) |
Aug 14, 2019 | 3.980 | 4.030 | 3.880 | 4.010 | 46,969 | +0.02(+0.50%) |
Aug 13, 2019 | 4.160 | 4.160 | 3.910 | 3.990 | 20,997 | +0.04(+1.01%) |
Aug 12, 2019 | 3.990 | 4.050 | 3.870 | 3.950 | 21,147 | -0.06(-1.50%) |
Aug 09, 2019 | 4.000 | 4.070 | 3.876 | 4.010 | 32,600 | +0.05(+1.26%) |
Aug 08, 2019 | 3.820 | 4.070 | 3.820 | 3.960 | 35,518 | -0.04(-1.00%) |
Aug 07, 2019 | 4.140 | 4.140 | 3.620 | 4.000 | 51,962 | -0.06(-1.48%) |
Aug 06, 2019 | 3.970 | 4.140 | 3.856 | 4.060 | 43,359 | +0.23(+6.01%) |
Aug 05, 2019 | 4.160 | 4.170 | 3.720 | 3.830 | 43,621 | -0.11(-2.79%) |
Aug 02, 2019 | 3.920 | 4.070 | 3.810 | 3.940 | 53,500 | +0.00(+0.00%) |