Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.750 | 4.810 | 4.550 | 4.640 | 1,697,390 | -0.16(-3.33%) |
Oct 30, 2019 | 4.920 | 4.940 | 4.660 | 4.800 | 1,583,883 | -0.14(-2.83%) |
Oct 29, 2019 | 5.070 | 5.090 | 4.910 | 4.940 | 1,388,349 | -0.14(-2.76%) |
Oct 28, 2019 | 4.930 | 5.160 | 4.850 | 5.080 | 2,066,851 | +0.19(+3.89%) |
Oct 25, 2019 | 4.750 | 4.980 | 4.710 | 4.890 | 1,943,800 | +0.11(+2.30%) |
Oct 24, 2019 | 4.800 | 4.860 | 4.650 | 4.780 | 1,621,726 | -0.04(-0.83%) |
Oct 23, 2019 | 4.710 | 4.850 | 4.670 | 4.820 | 1,724,282 | +0.08(+1.69%) |
Oct 22, 2019 | 4.540 | 4.780 | 4.380 | 4.740 | 2,580,474 | +0.24(+5.33%) |
Oct 21, 2019 | 4.450 | 4.690 | 4.430 | 4.500 | 3,251,379 | +0.09(+2.04%) |
Oct 18, 2019 | 4.400 | 4.521 | 4.292 | 4.410 | 3,101,500 | -0.05(-1.12%) |
Oct 17, 2019 | 4.340 | 4.480 | 4.280 | 4.460 | 1,950,886 | +0.16(+3.72%) |
Oct 16, 2019 | 4.170 | 4.400 | 4.165 | 4.300 | 2,653,794 | +0.15(+3.61%) |
Oct 15, 2019 | 3.950 | 4.220 | 3.910 | 4.150 | 2,214,092 | +0.20(+5.06%) |
Oct 14, 2019 | 4.000 | 4.020 | 3.730 | 3.950 | 2,797,746 | -0.11(-2.71%) |
Oct 11, 2019 | 3.970 | 4.220 | 3.950 | 4.060 | 3,609,600 | +0.23(+6.01%) |
Oct 10, 2019 | 3.770 | 3.940 | 3.740 | 3.830 | 2,631,995 | +0.09(+2.41%) |
Oct 09, 2019 | 3.950 | 4.000 | 3.700 | 3.740 | 3,708,647 | -0.21(-5.32%) |
Oct 08, 2019 | 4.060 | 4.100 | 3.930 | 3.950 | 2,383,123 | -0.17(-4.13%) |
Oct 07, 2019 | 4.080 | 4.270 | 4.030 | 4.120 | 2,897,544 | +0.05(+1.23%) |
Oct 04, 2019 | 4.340 | 4.340 | 4.050 | 4.070 | 3,580,000 | -0.32(-7.29%) |
Oct 03, 2019 | 4.350 | 4.430 | 4.210 | 4.390 | 2,442,256 | +0.00(+0.00%) |
Oct 02, 2019 | 4.470 | 4.530 | 4.290 | 4.390 | 2,531,790 | -0.09(-2.01%) |
Oct 01, 2019 | 4.430 | 4.550 | 4.330 | 4.480 | 2,334,933 | +0.08(+1.82%) |
Sep 30, 2019 | 4.320 | 4.480 | 4.280 | 4.400 | 3,636,016 | +0.08(+1.85%) |
Sep 27, 2019 | 4.020 | 4.360 | 4.020 | 4.320 | 5,032,000 | +0.31(+7.73%) |
Sep 26, 2019 | 4.250 | 4.300 | 3.900 | 4.010 | 4,839,880 | -0.24(-5.65%) |
Sep 25, 2019 | 4.160 | 4.320 | 4.120 | 4.250 | 2,624,076 | +0.10(+2.41%) |
Sep 24, 2019 | 4.260 | 4.420 | 4.120 | 4.150 | 3,861,402 | -0.07(-1.66%) |
Sep 23, 2019 | 4.180 | 4.350 | 4.130 | 4.220 | 3,795,189 | +0.04(+0.96%) |
Sep 20, 2019 | 4.330 | 4.390 | 4.110 | 4.180 | 5,724,800 | -0.16(-3.69%) |
Sep 19, 2019 | 4.530 | 4.650 | 4.320 | 4.340 | 5,166,067 | -0.20(-4.41%) |
Sep 18, 2019 | 4.670 | 4.720 | 4.420 | 4.540 | 4,582,014 | +0.00(+0.00%) |
Sep 17, 2019 | 4.830 | 4.840 | 4.470 | 4.540 | 6,025,218 | -0.27(-5.61%) |
Sep 16, 2019 | 5.000 | 5.170 | 4.730 | 4.810 | 7,271,667 | -0.11(-2.24%) |
Sep 13, 2019 | 4.891 | 5.229 | 4.824 | 4.920 | 8,379,963 | +0.07(+1.39%) |
Sep 12, 2019 | 5.132 | 5.373 | 4.814 | 4.852 | 16,790,456 | -2.06(-29.85%) |
Sep 11, 2019 | 6.560 | 6.984 | 5.865 | 6.917 | 7,397,581 | +0.38(+5.75%) |
Sep 10, 2019 | 6.126 | 6.608 | 5.817 | 6.541 | 7,011,510 | +0.57(+9.53%) |
Sep 09, 2019 | 5.402 | 6.000 | 5.277 | 5.972 | 5,145,659 | +0.65(+12.14%) |
Sep 06, 2019 | 5.036 | 5.518 | 4.978 | 5.325 | 3,664,225 | +0.32(+6.36%) |
Sep 05, 2019 | 4.843 | 5.123 | 4.785 | 5.007 | 4,518,708 | +0.23(+4.85%) |
Sep 04, 2019 | 5.209 | 5.248 | 4.756 | 4.775 | 5,221,860 | -0.38(-7.30%) |
Sep 03, 2019 | 5.364 | 5.605 | 4.997 | 5.152 | 5,000,964 | -0.08(-1.48%) |
Aug 30, 2019 | 5.113 | 5.287 | 5.094 | 5.229 | 1,811,225 | +0.19(+3.83%) |
Aug 29, 2019 | 5.026 | 5.393 | 4.988 | 5.036 | 3,554,041 | +0.14(+2.76%) |
Aug 28, 2019 | 4.544 | 5.036 | 4.501 | 4.901 | 2,938,856 | +0.35(+7.63%) |
Aug 27, 2019 | 4.756 | 4.766 | 4.428 | 4.553 | 1,850,328 | -0.19(-4.07%) |
Aug 26, 2019 | 4.708 | 4.770 | 4.370 | 4.746 | 2,811,096 | +0.02(+0.41%) |
Aug 23, 2019 | 4.621 | 4.987 | 4.621 | 4.727 | 3,073,372 | +0.04(+0.82%) |
Aug 22, 2019 | 4.592 | 4.814 | 4.582 | 4.688 | 3,783,215 | +0.19(+4.29%) |
Aug 21, 2019 | 4.274 | 4.795 | 4.196 | 4.496 | 7,675,517 | +0.31(+7.37%) |
Aug 20, 2019 | 4.457 | 4.563 | 4.061 | 4.187 | 4,979,141 | -0.32(-7.07%) |
Aug 19, 2019 | 5.074 | 5.315 | 4.486 | 4.505 | 5,442,614 | -0.38(-7.71%) |
Aug 16, 2019 | 4.274 | 5.084 | 4.235 | 4.881 | 4,419,481 | +0.66(+15.53%) |
Aug 15, 2019 | 4.447 | 4.505 | 4.081 | 4.225 | 2,109,493 | -0.21(-4.78%) |
Aug 14, 2019 | 4.688 | 4.766 | 4.409 | 4.438 | 2,631,486 | -0.39(-8.00%) |
Aug 13, 2019 | 4.814 | 5.055 | 4.631 | 4.824 | 2,051,976 | +0.03(+0.60%) |
Aug 12, 2019 | 4.920 | 5.055 | 4.669 | 4.795 | 1,948,350 | -0.13(-2.55%) |
Aug 09, 2019 | 4.968 | 5.094 | 4.679 | 4.920 | 2,471,323 | -0.05(-0.97%) |
Aug 08, 2019 | 4.698 | 4.988 | 4.645 | 4.968 | 1,620,049 | +0.30(+6.40%) |
Aug 07, 2019 | 4.631 | 4.775 | 4.505 | 4.669 | 1,619,119 | -0.06(-1.22%) |
Aug 06, 2019 | 4.389 | 4.746 | 4.389 | 4.727 | 1,508,843 | +0.37(+8.41%) |
Aug 05, 2019 | 4.341 | 4.418 | 4.206 | 4.360 | 1,534,394 | -0.08(-1.74%) |
Aug 02, 2019 | 4.428 | 4.524 | 4.332 | 4.438 | 989,006 | +0.07(+1.55%) |