Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.770 | 5.990 | 5.760 | 5.920 | 18,892 | +0.15(+2.60%) |
Oct 30, 2019 | 5.820 | 5.880 | 5.540 | 5.770 | 15,183 | -0.03(-0.52%) |
Oct 29, 2019 | 5.580 | 5.830 | 5.500 | 5.800 | 12,548 | +0.22(+3.94%) |
Oct 28, 2019 | 5.720 | 5.921 | 5.520 | 5.580 | 10,218 | -0.13(-2.28%) |
Oct 25, 2019 | 5.770 | 6.028 | 5.680 | 5.710 | 28,100 | -0.06(-1.04%) |
Oct 24, 2019 | 5.800 | 6.070 | 5.510 | 5.770 | 79,499 | -0.01(-0.17%) |
Oct 23, 2019 | 5.530 | 5.900 | 5.530 | 5.780 | 28,947 | +0.27(+4.90%) |
Oct 22, 2019 | 5.500 | 5.800 | 5.273 | 5.510 | 63,528 | +0.01(+0.18%) |
Oct 21, 2019 | 5.400 | 5.560 | 5.250 | 5.500 | 290,256 | +0.05(+1.01%) |
Oct 18, 2019 | 5.350 | 5.480 | 5.210 | 5.445 | 22,700 | +0.14(+2.54%) |
Oct 17, 2019 | 5.120 | 5.400 | 5.100 | 5.310 | 23,319 | +0.23(+4.53%) |
Oct 16, 2019 | 5.120 | 5.210 | 5.070 | 5.080 | 12,104 | -0.07(-1.36%) |
Oct 15, 2019 | 5.260 | 5.280 | 5.060 | 5.150 | 26,496 | +0.01(+0.19%) |
Oct 14, 2019 | 5.390 | 5.390 | 4.730 | 5.140 | 51,680 | -0.21(-3.93%) |
Oct 11, 2019 | 5.300 | 5.530 | 5.030 | 5.350 | 72,000 | +0.05(+0.94%) |
Oct 10, 2019 | 5.230 | 5.450 | 5.210 | 5.300 | 35,411 | +0.08(+1.53%) |
Oct 09, 2019 | 5.370 | 5.380 | 5.218 | 5.220 | 7,928 | -0.11(-2.06%) |
Oct 08, 2019 | 5.060 | 5.490 | 5.051 | 5.330 | 21,976 | +0.19(+3.70%) |
Oct 07, 2019 | 5.250 | 5.590 | 5.060 | 5.140 | 93,991 | -0.10(-1.91%) |
Oct 04, 2019 | 5.290 | 5.300 | 5.090 | 5.240 | 10,800 | -0.05(-0.95%) |
Oct 03, 2019 | 5.050 | 5.330 | 5.010 | 5.290 | 17,057 | +0.22(+4.34%) |
Oct 02, 2019 | 5.240 | 5.370 | 5.070 | 5.070 | 10,098 | -0.11(-2.12%) |
Oct 01, 2019 | 5.470 | 5.750 | 5.010 | 5.180 | 69,541 | -0.26(-4.78%) |
Sep 30, 2019 | 5.320 | 5.500 | 5.170 | 5.440 | 62,309 | +0.18(+3.42%) |
Sep 27, 2019 | 5.380 | 5.380 | 5.050 | 5.260 | 11,300 | -0.08(-1.50%) |
Sep 26, 2019 | 5.360 | 5.520 | 5.140 | 5.340 | 13,284 | -0.02(-0.37%) |
Sep 25, 2019 | 5.250 | 5.610 | 5.215 | 5.360 | 69,569 | +0.13(+2.49%) |
Sep 24, 2019 | 5.250 | 5.300 | 5.150 | 5.230 | 22,568 | +0.02(+0.38%) |
Sep 23, 2019 | 5.420 | 5.500 | 5.210 | 5.210 | 13,603 | -0.32(-5.79%) |
Sep 20, 2019 | 5.150 | 5.550 | 4.980 | 5.530 | 47,800 | +0.32(+6.14%) |
Sep 19, 2019 | 5.080 | 5.290 | 5.020 | 5.210 | 25,471 | +0.19(+3.78%) |
Sep 18, 2019 | 5.070 | 5.200 | 4.940 | 5.020 | 15,778 | -0.07(-1.38%) |
Sep 17, 2019 | 5.160 | 5.240 | 4.700 | 5.090 | 45,256 | -0.15(-2.86%) |
Sep 16, 2019 | 5.320 | 5.420 | 5.130 | 5.240 | 32,053 | -0.08(-1.50%) |
Sep 13, 2019 | 5.390 | 5.430 | 5.000 | 5.320 | 24,100 | +0.07(+1.33%) |
Sep 12, 2019 | 5.310 | 5.340 | 5.050 | 5.250 | 23,622 | +0.00(+0.00%) |
Sep 11, 2019 | 5.210 | 5.430 | 5.050 | 5.250 | 32,583 | +0.04(+0.77%) |
Sep 10, 2019 | 5.580 | 5.580 | 5.120 | 5.210 | 32,407 | -0.34(-6.13%) |
Sep 09, 2019 | 5.410 | 5.750 | 5.410 | 5.550 | 74,136 | +0.10(+1.83%) |
Sep 06, 2019 | 5.140 | 5.600 | 5.100 | 5.450 | 45,800 | +0.30(+5.83%) |
Sep 05, 2019 | 5.250 | 5.310 | 4.980 | 5.150 | 67,834 | -0.10(-1.90%) |
Sep 04, 2019 | 5.450 | 5.650 | 5.110 | 5.250 | 29,960 | -0.24(-4.37%) |
Sep 03, 2019 | 5.740 | 5.817 | 5.270 | 5.490 | 187,499 | -0.25(-4.36%) |
Aug 30, 2019 | 4.810 | 5.740 | 4.810 | 5.740 | 68,700 | +0.91(+18.84%) |
Aug 29, 2019 | 4.950 | 5.197 | 4.777 | 4.830 | 196,035 | -0.10(-2.03%) |
Aug 28, 2019 | 4.700 | 5.190 | 4.700 | 4.930 | 291,346 | +0.43(+9.56%) |
Aug 27, 2019 | 4.410 | 4.700 | 4.210 | 4.500 | 44,197 | +0.09(+2.04%) |
Aug 26, 2019 | 4.330 | 4.420 | 4.241 | 4.410 | 11,474 | +0.05(+1.15%) |
Aug 23, 2019 | 4.330 | 4.420 | 4.210 | 4.360 | 12,200 | +0.02(+0.46%) |
Aug 22, 2019 | 4.500 | 4.500 | 4.290 | 4.340 | 17,089 | -0.06(-1.36%) |
Aug 21, 2019 | 4.320 | 4.400 | 4.320 | 4.400 | 15,564 | +0.12(+2.80%) |
Aug 20, 2019 | 4.360 | 4.400 | 4.260 | 4.280 | 7,369 | +0.01(+0.23%) |
Aug 19, 2019 | 4.200 | 4.390 | 4.025 | 4.270 | 22,668 | +0.01(+0.23%) |
Aug 16, 2019 | 4.470 | 4.470 | 4.260 | 4.260 | 19,400 | +0.00(+0.00%) |
Aug 15, 2019 | 4.350 | 4.750 | 4.250 | 4.260 | 111,478 | -0.04(-0.93%) |
Aug 14, 2019 | 4.180 | 4.490 | 4.180 | 4.300 | 99,206 | +0.11(+2.63%) |
Aug 13, 2019 | 4.200 | 4.400 | 4.190 | 4.190 | 123,749 | -0.06(-1.41%) |
Aug 12, 2019 | 4.490 | 4.490 | 4.250 | 4.250 | 22,677 | -0.24(-5.35%) |
Aug 09, 2019 | 4.380 | 4.500 | 4.260 | 4.490 | 38,000 | +0.19(+4.42%) |
Aug 08, 2019 | 4.380 | 4.400 | 4.200 | 4.300 | 565,922 | -0.03(-0.69%) |
Aug 07, 2019 | 4.160 | 4.470 | 4.060 | 4.330 | 90,828 | +0.14(+3.34%) |
Aug 06, 2019 | 4.200 | 4.250 | 3.829 | 4.190 | 288,014 | +0.07(+1.70%) |
Aug 05, 2019 | 3.760 | 4.560 | 3.760 | 4.120 | 301,707 | +0.12(+3.00%) |
Aug 02, 2019 | 3.850 | 4.050 | 3.670 | 4.000 | 21,600 | +0.14(+3.63%) |