Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.510 | 4.610 | 4.410 | 4.490 | 295,315 | -0.04(-0.88%) |
Oct 30, 2019 | 4.640 | 4.660 | 4.500 | 4.530 | 415,588 | -0.11(-2.37%) |
Oct 29, 2019 | 4.580 | 4.680 | 4.410 | 4.640 | 320,012 | +0.10(+2.20%) |
Oct 28, 2019 | 4.660 | 4.720 | 4.540 | 4.540 | 543,939 | -0.10(-2.16%) |
Oct 25, 2019 | 4.590 | 4.700 | 4.520 | 4.640 | 614,300 | +0.02(+0.43%) |
Oct 24, 2019 | 4.980 | 4.980 | 4.500 | 4.620 | 569,061 | -0.33(-6.67%) |
Oct 23, 2019 | 5.020 | 5.090 | 4.850 | 4.950 | 380,288 | -0.09(-1.79%) |
Oct 22, 2019 | 4.950 | 5.140 | 4.950 | 5.040 | 655,746 | +0.11(+2.23%) |
Oct 21, 2019 | 4.750 | 5.040 | 4.680 | 4.930 | 1,465,672 | +0.18(+3.79%) |
Oct 18, 2019 | 4.550 | 4.825 | 4.550 | 4.750 | 1,132,400 | +0.16(+3.49%) |
Oct 17, 2019 | 4.690 | 4.790 | 4.570 | 4.590 | 1,381,410 | -0.09(-1.92%) |
Oct 16, 2019 | 4.680 | 4.760 | 4.570 | 4.680 | 656,390 | +0.00(+0.00%) |
Oct 15, 2019 | 4.440 | 4.820 | 4.420 | 4.680 | 843,829 | +0.27(+6.12%) |
Oct 14, 2019 | 4.500 | 4.675 | 4.380 | 4.410 | 712,984 | -0.11(-2.43%) |
Oct 11, 2019 | 4.400 | 4.650 | 4.340 | 4.520 | 1,109,800 | +0.21(+4.87%) |
Oct 10, 2019 | 4.550 | 4.670 | 4.230 | 4.310 | 1,100,287 | -0.25(-5.48%) |
Oct 09, 2019 | 4.850 | 4.970 | 4.490 | 4.560 | 1,103,940 | -0.24(-5.00%) |
Oct 08, 2019 | 4.990 | 5.060 | 4.755 | 4.800 | 1,001,510 | -0.23(-4.57%) |
Oct 07, 2019 | 5.020 | 5.170 | 4.930 | 5.030 | 282,542 | -0.00(-0.10%) |
Oct 04, 2019 | 4.940 | 5.230 | 4.930 | 5.035 | 453,500 | +0.08(+1.51%) |
Oct 03, 2019 | 5.110 | 5.120 | 4.830 | 4.960 | 472,627 | -0.15(-2.94%) |
Oct 02, 2019 | 4.960 | 5.180 | 4.880 | 5.110 | 427,002 | +0.12(+2.40%) |
Oct 01, 2019 | 5.110 | 5.340 | 4.950 | 4.990 | 959,252 | -0.13(-2.54%) |
Sep 30, 2019 | 5.200 | 5.240 | 5.100 | 5.120 | 472,842 | -0.07(-1.35%) |
Sep 27, 2019 | 5.390 | 5.435 | 5.115 | 5.190 | 454,900 | -0.18(-3.35%) |
Sep 26, 2019 | 5.600 | 5.655 | 5.270 | 5.370 | 375,485 | -0.21(-3.76%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.432 | 5.580 | 419,346 | +0.09(+1.64%) |
Sep 24, 2019 | 5.760 | 5.810 | 5.400 | 5.490 | 878,219 | -0.10(-1.79%) |
Sep 23, 2019 | 5.590 | 5.660 | 5.530 | 5.590 | 244,836 | -0.04(-0.71%) |
Sep 20, 2019 | 5.550 | 5.650 | 5.420 | 5.630 | 1,264,800 | +0.06(+1.08%) |
Sep 19, 2019 | 5.630 | 5.680 | 5.450 | 5.570 | 454,765 | -0.04(-0.71%) |
Sep 18, 2019 | 5.830 | 5.880 | 5.480 | 5.610 | 815,600 | -0.25(-4.27%) |
Sep 17, 2019 | 5.850 | 5.990 | 5.800 | 5.860 | 278,292 | -0.01(-0.17%) |
Sep 16, 2019 | 5.740 | 5.880 | 5.740 | 5.870 | 511,947 | +0.12(+2.09%) |
Sep 13, 2019 | 6.080 | 6.190 | 5.740 | 5.750 | 736,900 | -0.26(-4.33%) |
Sep 12, 2019 | 6.270 | 6.400 | 5.950 | 6.010 | 545,292 | -0.27(-4.30%) |
Sep 11, 2019 | 6.370 | 6.560 | 6.260 | 6.280 | 659,048 | -0.06(-0.95%) |
Sep 10, 2019 | 6.020 | 6.390 | 5.930 | 6.340 | 498,641 | +0.29(+4.79%) |
Sep 09, 2019 | 5.930 | 6.060 | 5.810 | 6.050 | 271,814 | +0.11(+1.85%) |
Sep 06, 2019 | 6.000 | 6.100 | 5.880 | 5.940 | 305,300 | -0.09(-1.49%) |
Sep 05, 2019 | 5.900 | 6.130 | 5.820 | 6.030 | 565,179 | +0.20(+3.43%) |
Sep 04, 2019 | 6.030 | 6.050 | 5.745 | 5.830 | 289,418 | -0.14(-2.35%) |
Sep 03, 2019 | 5.860 | 6.140 | 5.820 | 5.970 | 694,848 | +0.05(+0.84%) |
Aug 30, 2019 | 5.880 | 5.940 | 5.770 | 5.920 | 238,300 | +0.06(+1.02%) |
Aug 29, 2019 | 5.880 | 5.970 | 5.800 | 5.860 | 330,096 | +0.04(+0.69%) |
Aug 28, 2019 | 5.480 | 5.880 | 5.430 | 5.820 | 324,036 | +0.32(+5.82%) |
Aug 27, 2019 | 5.640 | 5.730 | 5.470 | 5.500 | 340,001 | -0.10(-1.79%) |
Aug 26, 2019 | 5.590 | 5.675 | 5.490 | 5.600 | 361,836 | +0.07(+1.27%) |
Aug 23, 2019 | 5.780 | 5.960 | 5.500 | 5.530 | 325,300 | -0.28(-4.82%) |
Aug 22, 2019 | 5.950 | 5.980 | 5.800 | 5.810 | 246,352 | -0.12(-2.02%) |
Aug 21, 2019 | 5.980 | 5.980 | 5.800 | 5.930 | 195,862 | +0.02(+0.34%) |
Aug 20, 2019 | 5.730 | 5.985 | 5.730 | 5.910 | 304,918 | +0.18(+3.14%) |
Aug 19, 2019 | 5.940 | 5.970 | 5.650 | 5.730 | 288,652 | -0.09(-1.55%) |
Aug 16, 2019 | 5.900 | 6.000 | 5.785 | 5.820 | 711,800 | -0.05(-0.85%) |
Aug 15, 2019 | 5.930 | 6.120 | 5.820 | 5.870 | 383,248 | -0.06(-1.01%) |
Aug 14, 2019 | 5.780 | 5.990 | 5.780 | 5.930 | 799,221 | -0.02(-0.34%) |
Aug 13, 2019 | 5.840 | 6.040 | 5.830 | 5.950 | 271,456 | +0.11(+1.88%) |
Aug 12, 2019 | 5.800 | 5.890 | 5.600 | 5.840 | 253,759 | +0.01(+0.17%) |
Aug 09, 2019 | 5.880 | 6.000 | 5.760 | 5.830 | 406,200 | -0.09(-1.52%) |
Aug 08, 2019 | 5.590 | 5.970 | 5.150 | 5.920 | 1,354,970 | +0.36(+6.47%) |
Aug 07, 2019 | 5.510 | 5.730 | 5.420 | 5.560 | 959,674 | -0.03(-0.54%) |
Aug 06, 2019 | 5.680 | 5.830 | 5.400 | 5.590 | 1,076,952 | -0.05(-0.89%) |
Aug 05, 2019 | 5.900 | 5.900 | 5.630 | 5.640 | 754,514 | -0.42(-6.93%) |
Aug 02, 2019 | 6.140 | 6.140 | 5.880 | 6.060 | 478,500 | -0.08(-1.30%) |