Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.810 | 4.880 | 4.600 | 4.640 | 51,497 | -0.18(-3.73%) |
Oct 30, 2019 | 4.970 | 4.970 | 4.750 | 4.820 | 46,450 | -0.13(-2.63%) |
Oct 29, 2019 | 5.090 | 5.110 | 4.890 | 4.950 | 66,648 | +0.05(+1.02%) |
Oct 28, 2019 | 5.170 | 5.550 | 4.900 | 4.900 | 228,847 | -0.30(-5.77%) |
Oct 25, 2019 | 5.300 | 5.360 | 4.970 | 5.200 | 250,900 | +0.00(+0.00%) |
Oct 24, 2019 | 5.260 | 5.360 | 5.190 | 5.200 | 32,698 | +0.04(+0.78%) |
Oct 23, 2019 | 5.250 | 5.355 | 5.110 | 5.160 | 48,737 | -0.11(-2.09%) |
Oct 22, 2019 | 5.400 | 5.430 | 5.250 | 5.270 | 47,941 | -0.12(-2.23%) |
Oct 21, 2019 | 5.420 | 5.500 | 5.300 | 5.390 | 22,402 | +0.00(+0.00%) |
Oct 18, 2019 | 5.560 | 5.560 | 5.320 | 5.390 | 24,500 | -0.22(-3.92%) |
Oct 17, 2019 | 5.350 | 5.630 | 5.350 | 5.610 | 25,248 | +0.28(+5.25%) |
Oct 16, 2019 | 5.380 | 5.425 | 5.250 | 5.330 | 20,574 | +0.03(+0.57%) |
Oct 15, 2019 | 5.380 | 5.408 | 5.250 | 5.300 | 13,989 | -0.06(-1.12%) |
Oct 14, 2019 | 5.450 | 5.450 | 5.250 | 5.360 | 18,670 | +0.07(+1.32%) |
Oct 11, 2019 | 5.400 | 5.670 | 5.290 | 5.290 | 29,400 | -0.11(-2.04%) |
Oct 10, 2019 | 5.550 | 5.580 | 5.400 | 5.400 | 17,122 | -0.13(-2.35%) |
Oct 09, 2019 | 5.540 | 5.690 | 5.486 | 5.530 | 17,382 | -0.01(-0.18%) |
Oct 08, 2019 | 5.677 | 5.677 | 5.360 | 5.540 | 57,726 | -0.06(-1.07%) |
Oct 07, 2019 | 5.500 | 5.680 | 5.410 | 5.600 | 50,650 | +0.19(+3.51%) |
Oct 04, 2019 | 5.560 | 5.603 | 5.380 | 5.410 | 20,900 | -0.10(-1.81%) |
Oct 03, 2019 | 5.540 | 5.700 | 5.400 | 5.510 | 176,001 | +0.11(+2.04%) |
Oct 02, 2019 | 5.650 | 5.690 | 5.385 | 5.400 | 32,887 | -0.34(-5.92%) |
Oct 01, 2019 | 6.000 | 6.150 | 5.700 | 5.740 | 35,289 | -0.24(-4.01%) |
Sep 30, 2019 | 6.000 | 6.060 | 5.800 | 5.980 | 17,501 | -0.02(-0.33%) |
Sep 27, 2019 | 5.590 | 6.040 | 5.590 | 6.000 | 39,100 | +0.42(+7.53%) |
Sep 26, 2019 | 6.000 | 6.060 | 5.580 | 5.580 | 87,355 | -0.41(-6.84%) |
Sep 25, 2019 | 6.150 | 6.210 | 5.800 | 5.990 | 114,156 | -0.16(-2.60%) |
Sep 24, 2019 | 6.720 | 6.720 | 6.150 | 6.150 | 161,844 | -0.53(-7.93%) |
Sep 23, 2019 | 6.770 | 6.958 | 6.590 | 6.680 | 79,850 | -0.04(-0.60%) |
Sep 20, 2019 | 6.810 | 7.000 | 6.700 | 6.720 | 347,600 | -0.08(-1.18%) |
Sep 19, 2019 | 6.880 | 7.000 | 6.750 | 6.800 | 126,686 | -0.08(-1.16%) |
Sep 18, 2019 | 6.670 | 7.240 | 6.610 | 6.880 | 122,560 | +0.16(+2.38%) |
Sep 17, 2019 | 6.750 | 6.853 | 6.680 | 6.720 | 120,583 | -0.05(-0.74%) |
Sep 16, 2019 | 6.980 | 7.150 | 6.750 | 6.770 | 100,316 | -0.25(-3.56%) |
Sep 13, 2019 | 6.960 | 7.250 | 6.950 | 7.020 | 118,900 | +0.07(+1.01%) |
Sep 12, 2019 | 6.920 | 7.250 | 6.860 | 6.950 | 86,639 | +0.03(+0.43%) |
Sep 11, 2019 | 6.810 | 6.930 | 6.680 | 6.920 | 64,070 | +0.12(+1.76%) |
Sep 10, 2019 | 6.560 | 6.885 | 6.520 | 6.800 | 161,203 | +0.25(+3.82%) |
Sep 09, 2019 | 6.520 | 6.700 | 6.470 | 6.550 | 117,365 | +0.06(+0.92%) |
Sep 06, 2019 | 6.380 | 6.890 | 6.350 | 6.490 | 143,400 | +0.23(+3.67%) |
Sep 05, 2019 | 6.370 | 6.500 | 6.240 | 6.260 | 64,978 | +0.10(+1.62%) |
Sep 04, 2019 | 6.200 | 6.300 | 6.090 | 6.160 | 32,967 | +0.06(+0.98%) |
Sep 03, 2019 | 6.440 | 6.500 | 6.100 | 6.100 | 21,982 | -0.18(-2.87%) |
Aug 30, 2019 | 6.240 | 6.350 | 6.220 | 6.280 | 65,500 | +0.08(+1.29%) |
Aug 29, 2019 | 5.910 | 6.465 | 5.885 | 6.200 | 214,853 | +0.31(+5.26%) |
Aug 28, 2019 | 6.450 | 6.450 | 5.750 | 5.890 | 789,219 | -0.68(-10.35%) |
Aug 27, 2019 | 6.750 | 6.750 | 6.310 | 6.570 | 98,039 | +0.02(+0.31%) |
Aug 26, 2019 | 6.970 | 6.970 | 6.470 | 6.550 | 66,148 | -0.20(-2.96%) |
Aug 23, 2019 | 6.960 | 6.960 | 6.670 | 6.750 | 20,500 | -0.08(-1.17%) |
Aug 22, 2019 | 6.960 | 7.010 | 6.800 | 6.830 | 102,632 | -0.15(-2.15%) |
Aug 21, 2019 | 7.040 | 7.090 | 6.870 | 6.980 | 58,581 | +0.20(+2.95%) |
Aug 20, 2019 | 6.530 | 7.150 | 6.260 | 6.780 | 37,312 | +0.25(+3.83%) |
Aug 19, 2019 | 6.750 | 7.000 | 6.290 | 6.530 | 56,962 | -0.30(-4.39%) |
Aug 16, 2019 | 7.160 | 7.198 | 6.600 | 6.830 | 71,000 | -0.17(-2.43%) |
Aug 15, 2019 | 7.000 | 7.195 | 6.980 | 7.000 | 80,025 | +0.03(+0.43%) |
Aug 14, 2019 | 7.150 | 7.290 | 6.814 | 6.970 | 13,249 | -0.22(-3.06%) |
Aug 13, 2019 | 7.750 | 7.750 | 7.180 | 7.190 | 110,525 | -0.60(-7.70%) |
Aug 12, 2019 | 7.690 | 7.790 | 7.500 | 7.790 | 67,542 | +0.37(+4.99%) |
Aug 09, 2019 | 7.720 | 7.758 | 7.360 | 7.420 | 46,200 | -0.30(-3.89%) |
Aug 08, 2019 | 7.690 | 7.750 | 7.580 | 7.720 | 18,728 | +0.00(+0.00%) |
Aug 07, 2019 | 8.120 | 8.185 | 7.540 | 7.720 | 116,017 | -0.49(-5.97%) |
Aug 06, 2019 | 8.200 | 8.275 | 8.100 | 8.210 | 75,600 | -0.06(-0.73%) |
Aug 05, 2019 | 9.150 | 9.170 | 8.270 | 8.270 | 91,953 | -0.53(-6.02%) |
Aug 02, 2019 | 8.700 | 8.900 | 8.700 | 8.800 | 46,200 | +0.05(+0.57%) |