Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | ||
Oct 29, 2019 | 5.270 | 5.310 | 4.990 | 5.100 | 6,416,530 | -0.45(-8.11%) |
Oct 28, 2019 | 5.680 | 5.780 | 5.485 | 5.550 | 1,946,498 | -0.12(-2.12%) |
Oct 25, 2019 | 5.370 | 5.690 | 5.285 | 5.670 | 4,225,300 | +0.26(+4.81%) |
Oct 24, 2019 | 5.540 | 5.590 | 5.280 | 5.410 | 1,534,642 | -0.10(-1.81%) |
Oct 23, 2019 | 5.230 | 5.560 | 5.110 | 5.510 | 2,060,336 | +0.25(+4.75%) |
Oct 22, 2019 | 5.080 | 5.380 | 5.020 | 5.260 | 1,829,593 | +0.16(+3.14%) |
Oct 21, 2019 | 4.850 | 5.160 | 4.800 | 5.100 | 1,549,306 | +0.27(+5.59%) |
Oct 18, 2019 | 4.720 | 4.930 | 4.700 | 4.830 | 2,527,200 | +0.08(+1.68%) |
Oct 17, 2019 | 4.780 | 4.820 | 4.680 | 4.750 | 1,565,475 | -0.01(-0.21%) |
Oct 16, 2019 | 4.700 | 4.940 | 4.680 | 4.760 | 2,123,408 | +0.03(+0.63%) |
Oct 15, 2019 | 4.920 | 5.000 | 4.720 | 4.730 | 1,279,186 | -0.22(-4.44%) |
Oct 14, 2019 | 5.080 | 5.140 | 4.670 | 4.950 | 2,858,435 | -0.26(-4.99%) |
Oct 11, 2019 | 5.250 | 5.310 | 5.080 | 5.210 | 2,260,200 | +0.09(+1.76%) |
Oct 10, 2019 | 5.330 | 5.340 | 5.000 | 5.120 | 1,998,808 | -0.15(-2.85%) |
Oct 09, 2019 | 5.510 | 5.520 | 5.200 | 5.270 | 1,418,924 | -0.17(-3.13%) |
Oct 08, 2019 | 5.460 | 5.530 | 5.220 | 5.440 | 1,418,538 | -0.16(-2.86%) |
Oct 07, 2019 | 5.540 | 5.700 | 5.500 | 5.600 | 1,135,247 | +0.02(+0.36%) |
Oct 04, 2019 | 5.720 | 5.830 | 5.470 | 5.580 | 1,781,000 | -0.08(-1.41%) |
Oct 03, 2019 | 5.530 | 5.730 | 5.360 | 5.660 | 1,707,941 | +0.10(+1.80%) |
Oct 02, 2019 | 5.590 | 5.690 | 5.365 | 5.560 | 1,624,480 | -0.09(-1.59%) |
Oct 01, 2019 | 6.040 | 6.170 | 5.610 | 5.650 | 966,097 | -0.41(-6.77%) |
Sep 30, 2019 | 6.080 | 6.130 | 6.020 | 6.060 | 1,325,117 | -0.04(-0.66%) |
Sep 27, 2019 | 5.880 | 6.115 | 5.870 | 6.100 | 1,901,100 | +0.14(+2.35%) |
Sep 26, 2019 | 6.090 | 6.115 | 5.920 | 5.960 | 1,187,976 | -0.21(-3.40%) |
Sep 25, 2019 | 5.960 | 6.195 | 5.820 | 6.170 | 1,587,315 | +0.08(+1.31%) |
Sep 24, 2019 | 6.470 | 6.500 | 5.975 | 6.090 | 1,704,944 | -0.43(-6.60%) |
Sep 23, 2019 | 6.110 | 6.550 | 6.080 | 6.520 | 1,740,097 | +0.32(+5.16%) |
Sep 20, 2019 | 6.330 | 6.440 | 6.180 | 6.200 | 2,331,700 | -0.12(-1.90%) |
Sep 19, 2019 | 6.430 | 6.460 | 6.300 | 6.320 | 1,089,489 | -0.06(-0.94%) |
Sep 18, 2019 | 6.400 | 6.650 | 6.280 | 6.380 | 1,237,947 | -0.12(-1.85%) |
Sep 17, 2019 | 6.850 | 6.925 | 6.255 | 6.500 | 1,370,963 | -0.45(-6.47%) |
Sep 16, 2019 | 6.860 | 7.210 | 6.665 | 6.950 | 3,257,821 | +0.68(+10.85%) |
Sep 13, 2019 | 6.220 | 6.570 | 6.130 | 6.270 | 2,062,000 | +0.13(+2.12%) |
Sep 12, 2019 | 5.980 | 6.230 | 5.730 | 6.140 | 2,679,840 | -0.08(-1.29%) |
Sep 11, 2019 | 5.980 | 6.375 | 5.860 | 6.220 | 3,117,715 | +0.26(+4.36%) |
Sep 10, 2019 | 5.890 | 6.250 | 5.810 | 5.960 | 2,398,543 | +0.13(+2.23%) |
Sep 09, 2019 | 5.460 | 5.860 | 5.460 | 5.830 | 1,481,099 | +0.24(+4.29%) |
Sep 06, 2019 | 5.400 | 5.610 | 5.180 | 5.590 | 1,724,600 | +0.15(+2.76%) |
Sep 05, 2019 | 5.220 | 5.565 | 5.180 | 5.440 | 1,379,449 | +0.29(+5.63%) |
Sep 04, 2019 | 5.280 | 5.300 | 5.125 | 5.150 | 2,233,060 | -0.01(-0.19%) |