Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.034 | 5.051 | 4.830 | 5.026 | 1,554,251 | -0.01(-0.17%) |
Oct 30, 2019 | 5.309 | 5.326 | 5.005 | 5.034 | 1,554,260 | -0.27(-5.03%) |
Oct 29, 2019 | 5.076 | 5.338 | 5.035 | 5.301 | 2,467,369 | +0.17(+3.41%) |
Oct 28, 2019 | 5.367 | 5.384 | 5.093 | 5.126 | 1,452,917 | -0.16(-2.99%) |
Oct 25, 2019 | 5.168 | 5.301 | 5.143 | 5.284 | 1,059,898 | +0.10(+1.93%) |
Oct 24, 2019 | 5.409 | 5.451 | 5.151 | 5.184 | 1,270,883 | -0.15(-2.81%) |
Oct 23, 2019 | 5.201 | 5.351 | 5.126 | 5.334 | 1,388,009 | +0.09(+1.75%) |
Oct 22, 2019 | 5.143 | 5.317 | 5.114 | 5.243 | 1,611,171 | +0.12(+2.27%) |
Oct 21, 2019 | 5.060 | 5.176 | 5.060 | 5.126 | 1,060,360 | +0.02(+0.33%) |
Oct 18, 2019 | 5.276 | 5.313 | 5.109 | 5.109 | 1,525,796 | -0.14(-2.69%) |
Oct 17, 2019 | 5.392 | 5.392 | 5.218 | 5.251 | 1,776,274 | -0.14(-2.62%) |
Oct 16, 2019 | 5.542 | 5.621 | 5.384 | 5.392 | 990,778 | -0.17(-3.14%) |
Oct 15, 2019 | 5.501 | 5.638 | 5.426 | 5.567 | 1,306,684 | +0.11(+1.98%) |
Oct 14, 2019 | 5.434 | 5.582 | 5.376 | 5.459 | 773,993 | -0.07(-1.35%) |
Oct 11, 2019 | 5.550 | 5.625 | 5.492 | 5.534 | 1,491,307 | +0.08(+1.53%) |
Oct 10, 2019 | 5.401 | 5.467 | 5.359 | 5.451 | 1,105,987 | +0.07(+1.39%) |
Oct 09, 2019 | 5.509 | 5.526 | 5.334 | 5.376 | 1,191,253 | -0.04(-0.77%) |
Oct 08, 2019 | 5.534 | 5.592 | 5.409 | 5.417 | 1,408,281 | -0.21(-3.70%) |
Oct 07, 2019 | 5.717 | 5.792 | 5.625 | 5.625 | 1,232,578 | -0.10(-1.74%) |
Oct 04, 2019 | 5.783 | 5.854 | 5.634 | 5.725 | 1,001,495 | -0.03(-0.58%) |
Oct 03, 2019 | 5.675 | 5.842 | 5.609 | 5.759 | 1,897,178 | -0.01(-0.14%) |
Oct 02, 2019 | 5.867 | 5.950 | 5.742 | 5.767 | 1,833,837 | -0.15(-2.53%) |
Oct 01, 2019 | 6.233 | 6.233 | 5.917 | 5.917 | 1,824,395 | -0.27(-4.44%) |
Sep 30, 2019 | 6.291 | 6.333 | 6.150 | 6.191 | 1,538,824 | -0.17(-2.75%) |
Sep 27, 2019 | 6.200 | 6.458 | 6.125 | 6.366 | 1,924,039 | +0.11(+1.73%) |
Sep 26, 2019 | 6.449 | 6.466 | 6.245 | 6.258 | 1,871,634 | -0.26(-3.95%) |
Sep 25, 2019 | 6.341 | 6.549 | 6.258 | 6.515 | 1,234,283 | +0.07(+1.03%) |
Sep 24, 2019 | 6.623 | 6.673 | 6.424 | 6.449 | 1,415,615 | -0.25(-3.72%) |
Sep 23, 2019 | 6.673 | 6.790 | 6.665 | 6.698 | 1,067,248 | -0.06(-0.86%) |
Sep 20, 2019 | 6.698 | 6.773 | 6.665 | 6.756 | 1,459,237 | +0.09(+1.37%) |
Sep 19, 2019 | 6.657 | 6.765 | 6.632 | 6.665 | 1,256,194 | +0.07(+1.01%) |
Sep 18, 2019 | 6.540 | 6.640 | 6.441 | 6.599 | 1,187,463 | -0.04(-0.63%) |
Sep 17, 2019 | 6.856 | 6.881 | 6.565 | 6.640 | 2,070,584 | -0.24(-3.50%) |
Sep 16, 2019 | 6.665 | 7.006 | 6.466 | 6.881 | 3,433,180 | +0.79(+12.96%) |
Sep 13, 2019 | 6.141 | 6.216 | 5.984 | 6.092 | 1,426,628 | +0.02(+0.27%) |
Sep 12, 2019 | 5.892 | 6.125 | 5.751 | 6.075 | 1,511,393 | +0.06(+0.97%) |
Sep 11, 2019 | 6.017 | 6.175 | 5.876 | 6.017 | 2,177,529 | +0.03(+0.56%) |
Sep 10, 2019 | 5.917 | 6.191 | 5.909 | 5.984 | 1,736,443 | +0.07(+1.12%) |
Sep 09, 2019 | 5.851 | 6.125 | 5.851 | 5.917 | 1,754,371 | +0.13(+2.30%) |
Sep 06, 2019 | 5.659 | 5.855 | 5.635 | 5.784 | 1,220,503 | +0.06(+1.02%) |
Sep 05, 2019 | 5.659 | 5.834 | 5.659 | 5.726 | 1,396,358 | +0.09(+1.62%) |
Sep 04, 2019 | 5.460 | 5.743 | 5.452 | 5.635 | 1,490,956 | +0.27(+4.95%) |
Sep 03, 2019 | 5.319 | 5.402 | 5.211 | 5.369 | 1,589,166 | -0.06(-1.07%) |
Aug 30, 2019 | 5.593 | 5.659 | 5.394 | 5.427 | 1,331,928 | -0.15(-2.68%) |
Aug 29, 2019 | 5.418 | 5.622 | 5.385 | 5.576 | 1,387,872 | +0.21(+3.87%) |
Aug 28, 2019 | 5.095 | 5.452 | 5.078 | 5.369 | 1,617,248 | +0.35(+6.94%) |
Aug 27, 2019 | 5.053 | 5.095 | 4.962 | 5.020 | 1,538,968 | -0.02(-0.49%) |
Aug 26, 2019 | 5.244 | 5.286 | 5.028 | 5.045 | 1,246,917 | -0.08(-1.62%) |
Aug 23, 2019 | 5.194 | 5.277 | 5.111 | 5.128 | 1,188,286 | -0.17(-3.29%) |
Aug 22, 2019 | 5.385 | 5.526 | 5.294 | 5.302 | 1,235,975 | -0.09(-1.69%) |
Aug 21, 2019 | 5.468 | 5.543 | 5.327 | 5.393 | 1,340,273 | +0.01(+0.15%) |
Aug 20, 2019 | 5.460 | 5.481 | 5.311 | 5.385 | 1,143,704 | -0.08(-1.52%) |
Aug 19, 2019 | 5.476 | 5.559 | 5.402 | 5.468 | 1,656,808 | +0.07(+1.38%) |
Aug 16, 2019 | 5.145 | 5.418 | 5.120 | 5.393 | 1,294,822 | +0.27(+5.35%) |
Aug 15, 2019 | 5.078 | 5.228 | 5.037 | 5.120 | 1,225,528 | -0.02(-0.32%) |
Aug 14, 2019 | 5.294 | 5.385 | 5.128 | 5.136 | 1,863,768 | -0.31(-5.64%) |
Aug 13, 2019 | 5.277 | 5.493 | 5.236 | 5.443 | 1,969,358 | +0.15(+2.82%) |
Aug 12, 2019 | 5.277 | 5.335 | 5.194 | 5.294 | 1,919,494 | -0.04(-0.78%) |
Aug 09, 2019 | 5.203 | 5.427 | 5.111 | 5.335 | 4,182,263 | +0.43(+8.80%) |
Aug 08, 2019 | 4.779 | 4.945 | 4.730 | 4.904 | 3,262,629 | +0.18(+3.87%) |
Aug 07, 2019 | 4.688 | 4.813 | 4.564 | 4.721 | 1,849,801 | -0.09(-1.90%) |
Aug 06, 2019 | 4.979 | 5.062 | 4.784 | 4.813 | 2,281,528 | -0.11(-2.19%) |
Aug 05, 2019 | 5.037 | 5.045 | 4.879 | 4.921 | 942,074 | -0.19(-3.73%) |
Aug 02, 2019 | 5.136 | 5.169 | 5.028 | 5.111 | 1,313,985 | +0.03(+0.65%) |