Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.120 | 5.130 | 4.940 | 4.980 | 22,635 | +0.04(+0.81%) |
Oct 30, 2019 | 4.900 | 5.210 | 4.900 | 4.940 | 49,508 | -0.05(-1.00%) |
Oct 29, 2019 | 5.000 | 5.140 | 4.910 | 4.990 | 29,060 | -0.02(-0.40%) |
Oct 28, 2019 | 5.130 | 5.320 | 5.010 | 5.010 | 37,028 | -0.15(-2.91%) |
Oct 25, 2019 | 5.250 | 5.350 | 5.150 | 5.160 | 40,700 | -0.09(-1.71%) |
Oct 24, 2019 | 5.290 | 5.450 | 5.250 | 5.250 | 36,067 | -0.08(-1.50%) |
Oct 23, 2019 | 5.330 | 5.497 | 5.280 | 5.330 | 48,400 | -0.07(-1.30%) |
Oct 22, 2019 | 5.360 | 5.490 | 5.250 | 5.400 | 78,347 | +0.00(+0.00%) |
Oct 21, 2019 | 5.430 | 5.580 | 5.240 | 5.400 | 34,275 | -0.06(-1.10%) |
Oct 18, 2019 | 5.330 | 5.680 | 5.160 | 5.460 | 56,800 | +0.18(+3.41%) |
Oct 17, 2019 | 5.270 | 5.747 | 5.270 | 5.280 | 35,609 | -0.02(-0.38%) |
Oct 16, 2019 | 5.197 | 5.500 | 4.982 | 5.300 | 57,259 | +0.12(+2.32%) |
Oct 15, 2019 | 5.117 | 5.299 | 4.871 | 5.180 | 62,852 | +0.20(+4.02%) |
Oct 14, 2019 | 5.020 | 5.289 | 4.980 | 4.980 | 36,388 | -0.03(-0.60%) |
Oct 11, 2019 | 5.320 | 5.509 | 4.970 | 5.010 | 143,000 | -0.27(-5.11%) |
Oct 10, 2019 | 5.370 | 5.490 | 5.280 | 5.280 | 7,655 | -0.19(-3.47%) |
Oct 09, 2019 | 5.350 | 5.545 | 5.270 | 5.470 | 27,091 | +0.14(+2.63%) |
Oct 08, 2019 | 5.550 | 5.600 | 5.330 | 5.330 | 18,302 | -0.27(-4.82%) |
Oct 07, 2019 | 5.480 | 5.930 | 5.480 | 5.600 | 28,886 | +0.02(+0.36%) |
Oct 04, 2019 | 5.240 | 5.790 | 5.240 | 5.580 | 46,600 | +0.33(+6.29%) |
Oct 03, 2019 | 5.040 | 5.420 | 4.950 | 5.250 | 32,151 | +0.21(+4.17%) |
Oct 02, 2019 | 5.130 | 5.170 | 5.040 | 5.040 | 25,926 | -0.13(-2.51%) |
Oct 01, 2019 | 5.130 | 5.170 | 4.860 | 5.170 | 25,236 | +0.27(+5.51%) |
Sep 30, 2019 | 5.080 | 5.186 | 4.900 | 4.900 | 74,729 | -0.13(-2.58%) |
Sep 27, 2019 | 4.990 | 5.259 | 4.960 | 5.030 | 51,700 | +0.03(+0.60%) |
Sep 26, 2019 | 4.950 | 5.000 | 4.850 | 5.000 | 28,317 | +0.08(+1.63%) |
Sep 25, 2019 | 4.910 | 5.000 | 4.900 | 4.920 | 54,772 | -0.05(-1.01%) |
Sep 24, 2019 | 4.920 | 5.000 | 4.900 | 4.970 | 53,392 | +0.02(+0.40%) |
Sep 23, 2019 | 5.000 | 5.000 | 4.950 | 4.950 | 12,091 | +0.02(+0.41%) |
Sep 20, 2019 | 5.100 | 5.100 | 4.910 | 4.930 | 32,100 | -0.23(-4.46%) |
Sep 19, 2019 | 5.210 | 5.360 | 5.160 | 5.160 | 21,938 | -0.05(-0.96%) |
Sep 18, 2019 | 5.330 | 5.400 | 5.100 | 5.210 | 56,565 | -0.12(-2.25%) |
Sep 17, 2019 | 5.060 | 5.447 | 5.053 | 5.330 | 33,110 | +0.20(+3.90%) |
Sep 16, 2019 | 5.200 | 5.299 | 5.120 | 5.130 | 27,143 | -0.15(-2.84%) |
Sep 13, 2019 | 4.830 | 5.419 | 4.830 | 5.280 | 112,300 | +0.38(+7.76%) |
Sep 12, 2019 | 5.000 | 5.049 | 4.900 | 4.900 | 20,190 | -0.10(-2.00%) |
Sep 11, 2019 | 5.010 | 5.066 | 4.910 | 5.000 | 23,116 | +0.10(+2.04%) |
Sep 10, 2019 | 5.050 | 5.194 | 4.900 | 4.900 | 35,867 | -0.11(-2.20%) |
Sep 09, 2019 | 5.470 | 5.570 | 5.000 | 5.010 | 86,462 | -0.47(-8.58%) |
Sep 06, 2019 | 5.380 | 5.650 | 5.380 | 5.480 | 60,800 | +0.06(+1.11%) |
Sep 05, 2019 | 5.460 | 5.640 | 5.292 | 5.420 | 66,242 | +0.20(+3.83%) |
Sep 04, 2019 | 5.230 | 5.624 | 5.200 | 5.220 | 52,104 | -0.03(-0.57%) |
Sep 03, 2019 | 5.320 | 5.320 | 5.100 | 5.250 | 15,752 | -0.03(-0.57%) |
Aug 30, 2019 | 5.790 | 5.800 | 5.280 | 5.280 | 37,600 | -0.49(-8.49%) |
Aug 29, 2019 | 5.450 | 5.800 | 5.401 | 5.770 | 58,827 | +0.37(+6.85%) |
Aug 28, 2019 | 5.800 | 5.880 | 5.270 | 5.400 | 49,948 | -0.41(-7.06%) |
Aug 27, 2019 | 5.920 | 6.000 | 5.810 | 5.810 | 23,821 | -0.16(-2.68%) |
Aug 26, 2019 | 6.420 | 6.500 | 5.810 | 5.970 | 45,976 | -0.53(-8.15%) |
Aug 23, 2019 | 6.490 | 6.530 | 6.400 | 6.500 | 4,300 | +0.03(+0.46%) |
Aug 22, 2019 | 6.480 | 6.790 | 6.400 | 6.470 | 9,365 | -0.02(-0.31%) |
Aug 21, 2019 | 6.060 | 6.490 | 6.060 | 6.490 | 12,744 | +0.29(+4.68%) |
Aug 20, 2019 | 6.360 | 6.500 | 6.130 | 6.200 | 29,275 | +0.11(+1.81%) |
Aug 19, 2019 | 6.110 | 6.440 | 6.080 | 6.090 | 17,071 | +0.00(+0.00%) |
Aug 16, 2019 | 6.190 | 6.510 | 6.090 | 6.090 | 13,400 | -0.10(-1.62%) |
Aug 15, 2019 | 6.720 | 6.720 | 6.100 | 6.190 | 21,647 | -0.56(-8.30%) |
Aug 14, 2019 | 6.800 | 7.140 | 6.510 | 6.750 | 19,040 | -0.05(-0.74%) |
Aug 13, 2019 | 7.190 | 7.210 | 6.747 | 6.800 | 14,871 | -0.17(-2.44%) |
Aug 12, 2019 | 7.220 | 7.600 | 6.970 | 6.970 | 55,246 | -1.30(-15.71%) |
Aug 09, 2019 | 7.870 | 8.269 | 7.850 | 8.269 | 9,900 | +0.41(+5.20%) |
Aug 08, 2019 | 8.010 | 8.390 | 7.839 | 7.860 | 11,107 | -0.22(-2.72%) |
Aug 07, 2019 | 8.300 | 8.449 | 7.973 | 8.080 | 27,620 | -0.32(-3.81%) |
Aug 06, 2019 | 7.950 | 8.400 | 7.870 | 8.400 | 27,858 | +0.52(+6.60%) |
Aug 05, 2019 | 7.850 | 8.090 | 7.604 | 7.880 | 17,168 | -0.12(-1.50%) |
Aug 02, 2019 | 8.210 | 8.210 | 7.800 | 8.000 | 9,700 | -0.15(-1.84%) |