Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.770 | 4.790 | 4.620 | 4.720 | 2,310,241 | -0.03(-0.63%) |
Oct 30, 2019 | 4.700 | 4.850 | 4.690 | 4.750 | 2,545,575 | +0.05(+1.06%) |
Oct 29, 2019 | 4.780 | 4.800 | 4.680 | 4.700 | 2,350,746 | -0.10(-2.08%) |
Oct 28, 2019 | 5.030 | 5.150 | 4.800 | 4.800 | 4,441,861 | -0.19(-3.81%) |
Oct 25, 2019 | 4.800 | 5.000 | 4.760 | 4.990 | 5,298,093 | +0.14(+2.89%) |
Oct 24, 2019 | 4.800 | 4.890 | 4.720 | 4.850 | 4,077,980 | +0.03(+0.62%) |
Oct 23, 2019 | 4.650 | 4.870 | 4.590 | 4.820 | 6,248,589 | +0.13(+2.77%) |
Oct 22, 2019 | 4.730 | 4.800 | 4.650 | 4.690 | 4,617,123 | -0.11(-2.29%) |
Oct 21, 2019 | 4.840 | 4.890 | 4.610 | 4.800 | 5,077,621 | -0.01(-0.21%) |
Oct 18, 2019 | 5.100 | 5.120 | 4.800 | 4.810 | 6,687,089 | -0.30(-5.87%) |
Oct 17, 2019 | 5.000 | 5.140 | 4.870 | 5.110 | 8,791,421 | +0.37(+7.81%) |
Oct 16, 2019 | 5.030 | 5.030 | 4.740 | 4.740 | 5,210,247 | -0.23(-4.63%) |
Oct 15, 2019 | 4.790 | 5.080 | 4.660 | 4.970 | 9,425,699 | +0.11(+2.26%) |
Oct 11, 2019 | 4.860 | 4.860 | 4.860 | 0 | -0.10(-2.02%) | |
Oct 10, 2019 | 5.350 | 5.400 | 4.950 | 4.960 | 9,730,053 | -0.51(-9.32%) |
Oct 09, 2019 | 5.560 | 5.710 | 5.450 | 5.470 | 3,919,639 | -0.05(-0.91%) |
Oct 08, 2019 | 5.440 | 5.660 | 5.250 | 5.520 | 6,255,557 | +0.02(+0.36%) |
Oct 07, 2019 | 5.800 | 5.800 | 5.470 | 5.500 | 7,338,600 | -0.34(-5.82%) |
Oct 04, 2019 | 6.150 | 6.190 | 5.810 | 5.840 | 6,448,576 | -0.17(-2.83%) |
Oct 03, 2019 | 5.650 | 6.030 | 5.440 | 6.010 | 9,638,455 | +0.45(+8.09%) |
Oct 02, 2019 | 5.330 | 5.760 | 5.050 | 5.560 | 13,850,942 | +0.12(+2.21%) |
Oct 01, 2019 | 5.750 | 5.830 | 5.360 | 5.440 | 11,886,504 | -0.38(-6.53%) |
Sep 30, 2019 | 6.050 | 6.090 | 5.740 | 5.820 | 6,540,551 | -0.30(-4.90%) |
Sep 27, 2019 | 6.210 | 6.400 | 6.100 | 6.120 | 4,378,883 | -0.20(-3.16%) |
Sep 26, 2019 | 6.480 | 6.500 | 6.210 | 6.320 | 2,697,795 | -0.01(-0.16%) |
Sep 25, 2019 | 6.280 | 6.460 | 6.000 | 6.330 | 6,217,260 | +0.04(+0.64%) |
Sep 24, 2019 | 6.700 | 6.720 | 6.260 | 6.290 | 5,762,168 | -0.43(-6.40%) |
Sep 23, 2019 | 6.550 | 6.970 | 6.540 | 6.720 | 5,294,017 | +0.05(+0.75%) |
Sep 20, 2019 | 6.770 | 6.780 | 6.550 | 6.670 | 6,880,894 | -0.16(-2.34%) |
Sep 19, 2019 | 7.000 | 7.020 | 6.820 | 6.830 | 2,925,640 | -0.19(-2.71%) |
Sep 18, 2019 | 6.960 | 7.190 | 6.900 | 7.020 | 4,389,646 | +0.03(+0.43%) |
Sep 17, 2019 | 7.150 | 7.350 | 6.810 | 6.990 | 8,087,197 | -0.27(-3.72%) |
Sep 16, 2019 | 7.650 | 7.730 | 7.230 | 7.260 | 9,184,678 | -0.61(-7.75%) |
Sep 13, 2019 | 7.810 | 7.960 | 7.680 | 7.870 | 5,195,792 | +0.12(+1.55%) |
Sep 12, 2019 | 7.790 | 7.970 | 7.600 | 7.750 | 11,308,061 | -0.76(-8.93%) |
Sep 11, 2019 | 8.280 | 8.570 | 8.130 | 8.510 | 6,631,567 | +0.26(+3.15%) |
Sep 10, 2019 | 7.920 | 8.270 | 7.770 | 8.250 | 4,191,123 | +0.34(+4.30%) |
Sep 09, 2019 | 8.200 | 8.250 | 7.760 | 7.910 | 4,667,718 | -0.11(-1.37%) |
Sep 06, 2019 | 7.780 | 8.190 | 7.660 | 8.020 | 5,294,899 | +0.27(+3.48%) |
Sep 05, 2019 | 7.410 | 7.760 | 7.350 | 7.750 | 4,185,638 | +0.35(+4.73%) |
Sep 04, 2019 | 7.700 | 7.740 | 7.220 | 7.400 | 5,442,575 | -0.17(-2.25%) |
Sep 03, 2019 | 7.290 | 7.590 | 7.250 | 7.570 | 3,573,698 | +0.23(+3.13%) |
Aug 30, 2019 | 7.340 | 7.340 | 7.340 | 0 | -0.04(-0.54%) | |
Aug 29, 2019 | 7.520 | 7.540 | 7.340 | 7.380 | 3,041,774 | -0.06(-0.81%) |
Aug 28, 2019 | 7.320 | 7.500 | 7.170 | 7.440 | 3,747,612 | +0.04(+0.54%) |
Aug 27, 2019 | 7.680 | 7.760 | 7.380 | 7.400 | 3,527,302 | -0.28(-3.65%) |
Aug 26, 2019 | 7.570 | 7.750 | 7.350 | 7.680 | 4,315,735 | +0.16(+2.13%) |
Aug 23, 2019 | 7.600 | 7.810 | 7.500 | 7.520 | 3,204,508 | -0.19(-2.46%) |
Aug 22, 2019 | 7.760 | 7.890 | 7.680 | 7.710 | 2,317,701 | -0.10(-1.28%) |
Aug 21, 2019 | 7.910 | 7.950 | 7.750 | 7.810 | 3,266,890 | -0.06(-0.76%) |
Aug 20, 2019 | 7.810 | 8.000 | 7.710 | 7.870 | 3,830,876 | +0.07(+0.90%) |
Aug 19, 2019 | 8.220 | 8.220 | 7.670 | 7.800 | 4,436,882 | -0.11(-1.39%) |
Aug 16, 2019 | 7.710 | 8.130 | 7.650 | 7.910 | 4,776,482 | +0.28(+3.67%) |
Aug 15, 2019 | 7.900 | 8.000 | 7.520 | 7.630 | 9,358,368 | -0.47(-5.80%) |
Aug 14, 2019 | 8.610 | 8.650 | 8.070 | 8.100 | 5,931,627 | -0.72(-8.16%) |
Aug 13, 2019 | 8.600 | 8.910 | 8.550 | 8.820 | 2,891,825 | +0.12(+1.38%) |
Aug 12, 2019 | 8.550 | 8.740 | 8.320 | 8.700 | 2,697,067 | +0.09(+1.05%) |
Aug 09, 2019 | 8.760 | 8.820 | 8.440 | 8.610 | 2,754,783 | -0.22(-2.49%) |
Aug 08, 2019 | 9.010 | 9.060 | 8.750 | 8.830 | 2,949,775 | +0.02(+0.23%) |
Aug 07, 2019 | 9.020 | 9.070 | 8.720 | 8.810 | 4,262,914 | -0.24(-2.65%) |
Aug 06, 2019 | 8.910 | 9.510 | 8.750 | 9.050 | 12,751,367 | +0.66(+7.87%) |
Aug 02, 2019 | 8.390 | 8.390 | 8.390 | 0 | +0.61(+7.84%) |