Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.899 | 5.405 | 4.879 | 5.195 | 5,752,748 | +0.35(+7.30%) |
Oct 30, 2019 | 4.899 | 4.937 | 4.698 | 4.841 | 3,252,155 | -0.04(-0.78%) |
Oct 29, 2019 | 4.755 | 4.956 | 4.693 | 4.879 | 2,329,729 | +0.10(+2.00%) |
Oct 28, 2019 | 4.832 | 4.889 | 4.765 | 4.784 | 1,427,850 | -0.11(-2.15%) |
Oct 25, 2019 | 4.937 | 5.051 | 4.860 | 4.889 | 2,221,646 | +0.05(+0.99%) |
Oct 24, 2019 | 4.870 | 4.942 | 4.698 | 4.841 | 3,942,605 | -0.03(-0.59%) |
Oct 23, 2019 | 4.832 | 4.908 | 4.793 | 4.870 | 2,103,275 | +0.09(+1.80%) |
Oct 22, 2019 | 4.822 | 4.860 | 4.684 | 4.784 | 2,152,754 | +0.00(+0.00%) |
Oct 21, 2019 | 4.851 | 4.889 | 4.765 | 4.784 | 2,363,410 | -0.06(-1.18%) |
Oct 18, 2019 | 4.899 | 4.975 | 4.793 | 4.841 | 2,085,503 | -0.08(-1.55%) |
Oct 17, 2019 | 4.784 | 4.999 | 4.774 | 4.918 | 2,195,548 | +0.11(+2.39%) |
Oct 16, 2019 | 4.793 | 4.827 | 4.741 | 4.803 | 2,427,939 | +0.05(+1.00%) |
Oct 15, 2019 | 5.032 | 5.128 | 4.755 | 4.755 | 5,723,965 | -0.34(-6.74%) |
Oct 14, 2019 | 5.395 | 5.405 | 5.042 | 5.099 | 3,933,478 | -0.33(-6.15%) |
Oct 11, 2019 | 5.615 | 5.634 | 5.419 | 5.433 | 2,445,444 | -0.26(-4.53%) |
Oct 10, 2019 | 5.624 | 5.758 | 5.529 | 5.691 | 1,596,928 | +0.05(+0.85%) |
Oct 09, 2019 | 5.729 | 5.796 | 5.615 | 5.643 | 1,558,142 | -0.09(-1.50%) |
Oct 08, 2019 | 5.653 | 5.739 | 5.557 | 5.729 | 1,908,986 | +0.15(+2.74%) |
Oct 07, 2019 | 5.643 | 5.705 | 5.495 | 5.576 | 1,528,511 | -0.11(-2.01%) |
Oct 04, 2019 | 5.538 | 5.720 | 5.471 | 5.691 | 2,092,519 | +0.16(+2.94%) |
Oct 03, 2019 | 5.567 | 5.724 | 5.529 | 5.529 | 2,666,669 | -0.05(-0.86%) |
Oct 02, 2019 | 5.643 | 5.701 | 5.538 | 5.576 | 2,031,885 | +0.02(+0.34%) |
Oct 01, 2019 | 5.471 | 5.701 | 5.424 | 5.557 | 2,712,829 | +0.02(+0.34%) |
Sep 30, 2019 | 5.682 | 5.782 | 5.510 | 5.538 | 3,962,323 | -0.30(-5.07%) |
Sep 27, 2019 | 5.806 | 5.939 | 5.720 | 5.834 | 3,165,222 | -0.12(-2.08%) |
Sep 26, 2019 | 6.083 | 6.154 | 5.949 | 5.958 | 1,993,934 | -0.11(-1.89%) |
Sep 25, 2019 | 6.331 | 6.350 | 5.987 | 6.073 | 3,075,783 | -0.33(-5.22%) |
Sep 24, 2019 | 6.302 | 6.436 | 6.188 | 6.407 | 3,801,352 | +0.06(+0.90%) |
Sep 23, 2019 | 6.254 | 6.398 | 6.226 | 6.350 | 4,505,745 | +0.12(+1.99%) |
Sep 20, 2019 | 6.130 | 6.254 | 6.063 | 6.226 | 4,509,479 | +0.10(+1.56%) |
Sep 19, 2019 | 6.016 | 6.149 | 5.968 | 6.130 | 1,810,866 | +0.17(+2.88%) |
Sep 18, 2019 | 6.054 | 6.106 | 5.825 | 5.958 | 3,019,149 | -0.10(-1.58%) |
Sep 17, 2019 | 6.121 | 6.178 | 5.997 | 6.054 | 2,369,024 | -0.01(-0.16%) |
Sep 16, 2019 | 5.968 | 6.063 | 5.844 | 6.063 | 3,279,101 | +0.20(+3.42%) |
Sep 13, 2019 | 6.083 | 6.226 | 5.853 | 5.863 | 3,513,016 | -0.19(-3.15%) |
Sep 12, 2019 | 6.359 | 6.459 | 6.044 | 6.054 | 3,099,029 | -0.11(-1.85%) |
Sep 11, 2019 | 6.197 | 6.359 | 6.140 | 6.168 | 1,927,200 | +0.00(+0.00%) |
Sep 10, 2019 | 6.149 | 6.359 | 6.102 | 6.168 | 2,656,523 | -0.01(-0.15%) |
Sep 09, 2019 | 6.388 | 6.388 | 6.040 | 6.178 | 3,738,224 | -0.16(-2.56%) |
Sep 06, 2019 | 6.607 | 6.740 | 6.340 | 6.340 | 2,974,594 | -0.27(-4.04%) |
Sep 05, 2019 | 6.807 | 6.817 | 6.531 | 6.607 | 3,066,453 | -0.31(-4.41%) |
Sep 04, 2019 | 6.807 | 6.921 | 6.731 | 6.912 | 1,587,768 | +0.08(+1.12%) |
Sep 03, 2019 | 6.817 | 7.015 | 6.798 | 6.836 | 2,635,067 | +0.11(+1.70%) |
Aug 30, 2019 | 6.616 | 6.778 | 6.597 | 6.721 | 1,945,616 | +0.06(+0.86%) |
Aug 29, 2019 | 7.026 | 7.045 | 6.601 | 6.664 | 3,589,868 | -0.39(-5.54%) |
Aug 28, 2019 | 7.045 | 7.141 | 6.912 | 7.055 | 2,114,285 | +0.07(+0.96%) |
Aug 27, 2019 | 6.731 | 7.055 | 6.731 | 6.988 | 4,063,737 | +0.27(+3.97%) |
Aug 26, 2019 | 6.960 | 6.998 | 6.702 | 6.721 | 2,595,460 | -0.25(-3.56%) |
Aug 23, 2019 | 6.702 | 7.017 | 6.683 | 6.969 | 4,059,058 | +0.34(+5.18%) |
Aug 22, 2019 | 6.645 | 6.769 | 6.597 | 6.626 | 1,945,670 | -0.06(-0.86%) |
Aug 21, 2019 | 6.769 | 6.902 | 6.674 | 6.683 | 2,356,711 | -0.15(-2.23%) |
Aug 20, 2019 | 6.712 | 6.921 | 6.616 | 6.836 | 3,148,959 | +0.19(+2.87%) |
Aug 19, 2019 | 6.550 | 6.755 | 6.464 | 6.645 | 2,786,028 | -0.03(-0.43%) |
Aug 16, 2019 | 6.807 | 6.826 | 6.578 | 6.674 | 3,197,801 | -0.17(-2.51%) |
Aug 15, 2019 | 6.645 | 6.931 | 6.578 | 6.845 | 3,419,346 | +0.28(+4.21%) |
Aug 14, 2019 | 6.750 | 6.836 | 6.550 | 6.569 | 3,271,036 | -0.10(-1.43%) |
Aug 13, 2019 | 6.893 | 6.921 | 6.416 | 6.664 | 4,227,071 | -0.14(-2.10%) |
Aug 12, 2019 | 6.950 | 7.036 | 6.798 | 6.807 | 2,609,998 | -0.09(-1.24%) |
Aug 09, 2019 | 7.074 | 7.084 | 6.860 | 6.893 | 3,168,956 | -0.24(-3.34%) |
Aug 08, 2019 | 6.731 | 7.165 | 6.635 | 7.131 | 4,363,233 | +0.31(+4.62%) |
Aug 07, 2019 | 7.208 | 7.246 | 6.788 | 6.817 | 6,389,642 | -0.14(-2.05%) |
Aug 06, 2019 | 7.246 | 7.246 | 6.883 | 6.960 | 5,104,109 | -0.32(-4.45%) |
Aug 05, 2019 | 7.026 | 7.417 | 6.969 | 7.284 | 6,347,213 | +0.52(+7.76%) |
Aug 02, 2019 | 6.693 | 6.855 | 6.683 | 6.759 | 3,097,945 | -0.02(-0.28%) |