Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.500 | 5.540 | 5.100 | 5.520 | 3,233,017 | -0.28(-4.83%) |
Oct 30, 2019 | 6.000 | 6.020 | 5.640 | 5.800 | 1,475,107 | -0.17(-2.85%) |
Oct 29, 2019 | 6.080 | 6.110 | 5.830 | 5.970 | 1,740,619 | -0.02(-0.33%) |
Oct 28, 2019 | 6.070 | 6.100 | 5.840 | 5.990 | 1,498,661 | +0.13(+2.22%) |
Oct 25, 2019 | 6.020 | 6.110 | 5.793 | 5.860 | 1,745,400 | -0.24(-3.93%) |
Oct 24, 2019 | 5.840 | 6.130 | 5.810 | 6.100 | 2,593,268 | +0.33(+5.72%) |
Oct 23, 2019 | 5.670 | 5.790 | 5.630 | 5.770 | 1,057,617 | +0.11(+1.94%) |
Oct 22, 2019 | 5.800 | 5.800 | 5.450 | 5.660 | 1,678,021 | -0.14(-2.41%) |
Oct 21, 2019 | 5.700 | 5.800 | 5.550 | 5.800 | 1,432,448 | +0.18(+3.20%) |
Oct 18, 2019 | 5.440 | 5.700 | 5.400 | 5.620 | 2,696,800 | +0.34(+6.44%) |
Oct 17, 2019 | 5.200 | 5.340 | 5.180 | 5.280 | 907,594 | +0.15(+2.92%) |
Oct 16, 2019 | 5.040 | 5.195 | 5.040 | 5.130 | 531,738 | +0.09(+1.79%) |
Oct 15, 2019 | 5.030 | 5.130 | 4.970 | 5.040 | 471,867 | -0.02(-0.40%) |
Oct 14, 2019 | 5.090 | 5.130 | 4.990 | 5.060 | 508,797 | -0.04(-0.78%) |
Oct 11, 2019 | 5.190 | 5.270 | 5.090 | 5.100 | 1,475,700 | -0.01(-0.20%) |
Oct 10, 2019 | 5.000 | 5.180 | 5.000 | 5.110 | 796,819 | +0.09(+1.79%) |
Oct 09, 2019 | 4.890 | 5.090 | 4.880 | 5.020 | 990,225 | +0.16(+3.29%) |
Oct 08, 2019 | 4.970 | 5.000 | 4.830 | 4.860 | 670,709 | -0.08(-1.62%) |
Oct 07, 2019 | 5.050 | 5.090 | 4.870 | 4.940 | 833,864 | -0.04(-0.80%) |
Oct 04, 2019 | 4.760 | 5.005 | 4.760 | 4.980 | 1,145,600 | +0.20(+4.18%) |
Oct 03, 2019 | 4.720 | 4.790 | 4.640 | 4.780 | 721,266 | +0.00(+0.00%) |
Oct 02, 2019 | 4.760 | 4.797 | 4.570 | 4.780 | 1,196,688 | -0.05(-1.04%) |
Oct 01, 2019 | 4.970 | 5.030 | 4.730 | 4.830 | 1,315,264 | -0.06(-1.23%) |
Sep 30, 2019 | 5.050 | 5.080 | 4.700 | 4.890 | 1,968,404 | -0.17(-3.36%) |
Sep 27, 2019 | 5.230 | 5.280 | 5.040 | 5.060 | 1,430,100 | -0.05(-0.98%) |
Sep 26, 2019 | 5.240 | 5.340 | 4.970 | 5.110 | 2,008,310 | -0.30(-5.55%) |
Sep 25, 2019 | 5.400 | 5.440 | 5.210 | 5.410 | 1,158,582 | -0.03(-0.55%) |
Sep 24, 2019 | 5.620 | 5.650 | 5.390 | 5.440 | 1,132,848 | -0.12(-2.16%) |
Sep 23, 2019 | 5.460 | 5.580 | 5.400 | 5.560 | 1,076,427 | +0.19(+3.54%) |
Sep 20, 2019 | 5.290 | 5.490 | 5.280 | 5.370 | 1,479,400 | +0.13(+2.48%) |
Sep 19, 2019 | 5.500 | 5.570 | 5.200 | 5.240 | 1,952,831 | -0.23(-4.20%) |
Sep 18, 2019 | 5.550 | 5.550 | 5.390 | 5.470 | 1,567,383 | -0.14(-2.50%) |
Sep 17, 2019 | 5.410 | 5.670 | 5.370 | 5.610 | 2,350,035 | -0.03(-0.53%) |
Sep 16, 2019 | 5.610 | 5.720 | 5.480 | 5.640 | 2,817,661 | +0.14(+2.55%) |
Sep 13, 2019 | 5.240 | 5.500 | 5.180 | 5.500 | 3,406,400 | +0.38(+7.42%) |
Sep 12, 2019 | 5.010 | 5.160 | 5.010 | 5.120 | 1,244,686 | +0.19(+3.85%) |
Sep 11, 2019 | 5.040 | 5.090 | 4.820 | 4.930 | 1,333,526 | -0.07(-1.40%) |
Sep 10, 2019 | 5.120 | 5.180 | 4.930 | 5.000 | 1,628,133 | -0.10(-1.96%) |
Sep 09, 2019 | 4.690 | 5.100 | 4.680 | 5.100 | 3,146,281 | +0.49(+10.63%) |
Sep 06, 2019 | 4.570 | 4.660 | 4.530 | 4.610 | 558,500 | +0.08(+1.77%) |
Sep 05, 2019 | 4.680 | 4.690 | 4.500 | 4.530 | 906,808 | -0.10(-2.16%) |
Sep 04, 2019 | 4.530 | 4.630 | 4.470 | 4.630 | 1,279,948 | +0.15(+3.35%) |
Sep 03, 2019 | 4.500 | 4.520 | 4.405 | 4.480 | 1,014,995 | -0.02(-0.44%) |
Aug 30, 2019 | 4.510 | 4.510 | 4.430 | 4.500 | 283,300 | +0.02(+0.45%) |
Aug 29, 2019 | 4.500 | 4.530 | 4.430 | 4.480 | 470,618 | +0.01(+0.22%) |
Aug 28, 2019 | 4.340 | 4.490 | 4.300 | 4.470 | 560,757 | +0.11(+2.52%) |
Aug 27, 2019 | 4.340 | 4.370 | 4.250 | 4.360 | 561,877 | +0.04(+0.93%) |
Aug 26, 2019 | 4.300 | 4.360 | 4.270 | 4.320 | 513,488 | +0.00(+0.00%) |
Aug 23, 2019 | 4.380 | 4.430 | 4.260 | 4.320 | 575,700 | -0.12(-2.70%) |
Aug 22, 2019 | 4.480 | 4.480 | 4.380 | 4.440 | 346,092 | -0.04(-0.89%) |
Aug 21, 2019 | 4.500 | 4.540 | 4.412 | 4.480 | 303,927 | +0.00(+0.00%) |
Aug 20, 2019 | 4.450 | 4.500 | 4.350 | 4.480 | 569,944 | -0.02(-0.44%) |
Aug 19, 2019 | 4.390 | 4.510 | 4.380 | 4.500 | 861,357 | +0.21(+4.90%) |
Aug 16, 2019 | 4.220 | 4.305 | 4.170 | 4.290 | 831,500 | +0.13(+3.12%) |
Aug 15, 2019 | 4.130 | 4.210 | 4.020 | 4.160 | 1,432,461 | -0.11(-2.58%) |
Aug 14, 2019 | 4.590 | 4.590 | 4.210 | 4.270 | 1,806,529 | -0.41(-8.76%) |
Aug 13, 2019 | 4.500 | 4.680 | 4.490 | 4.680 | 1,519,988 | +0.12(+2.63%) |
Aug 12, 2019 | 4.560 | 4.610 | 4.470 | 4.560 | 868,440 | +0.01(+0.22%) |
Aug 09, 2019 | 4.570 | 4.690 | 4.500 | 4.550 | 1,040,900 | -0.07(-1.52%) |
Aug 08, 2019 | 4.480 | 4.650 | 4.410 | 4.620 | 1,317,182 | +0.17(+3.82%) |
Aug 07, 2019 | 4.400 | 4.450 | 4.260 | 4.450 | 688,741 | +0.05(+1.14%) |
Aug 06, 2019 | 4.360 | 4.440 | 4.290 | 4.400 | 937,814 | +0.09(+2.09%) |
Aug 05, 2019 | 4.400 | 4.400 | 4.130 | 4.310 | 1,565,311 | -0.19(-4.22%) |
Aug 02, 2019 | 4.220 | 4.500 | 4.120 | 4.500 | 2,182,200 | +0.35(+8.43%) |