Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.810 | 4.900 | 4.700 | 4.860 | 484,817 | +0.06(+1.25%) |
Oct 30, 2019 | 4.850 | 4.920 | 4.700 | 4.800 | 625,210 | -0.08(-1.64%) |
Oct 29, 2019 | 4.730 | 4.995 | 4.677 | 4.880 | 524,855 | +0.15(+3.17%) |
Oct 28, 2019 | 4.900 | 4.950 | 4.650 | 4.730 | 792,804 | -0.14(-2.87%) |
Oct 25, 2019 | 4.750 | 4.970 | 4.670 | 4.870 | 500,200 | +0.04(+0.83%) |
Oct 24, 2019 | 4.890 | 4.990 | 4.570 | 4.830 | 997,934 | -0.05(-1.02%) |
Oct 23, 2019 | 5.000 | 5.096 | 4.790 | 4.880 | 686,200 | -0.13(-2.59%) |
Oct 22, 2019 | 4.890 | 5.220 | 4.890 | 5.010 | 1,082,699 | +0.14(+2.87%) |
Oct 21, 2019 | 4.760 | 4.920 | 4.650 | 4.870 | 837,484 | +0.16(+3.40%) |
Oct 18, 2019 | 4.790 | 5.020 | 4.640 | 4.710 | 1,262,100 | -0.08(-1.67%) |
Oct 17, 2019 | 5.020 | 5.050 | 4.700 | 4.790 | 3,304,451 | -0.17(-3.43%) |
Oct 16, 2019 | 4.900 | 5.420 | 4.790 | 4.960 | 3,206,629 | +0.29(+6.21%) |
Oct 15, 2019 | 3.930 | 4.890 | 3.920 | 4.670 | 5,807,563 | +0.79(+20.36%) |
Oct 14, 2019 | 4.020 | 4.090 | 3.850 | 3.880 | 1,333,202 | -0.23(-5.48%) |
Oct 11, 2019 | 4.200 | 4.390 | 3.990 | 4.105 | 1,432,700 | -0.09(-2.26%) |
Oct 10, 2019 | 4.700 | 4.800 | 3.520 | 4.200 | 5,379,045 | -0.49(-10.45%) |
Oct 09, 2019 | 4.850 | 4.900 | 4.680 | 4.690 | 479,687 | -0.14(-2.90%) |
Oct 08, 2019 | 4.930 | 4.930 | 4.700 | 4.830 | 904,181 | -0.08(-1.63%) |
Oct 07, 2019 | 5.140 | 5.190 | 4.880 | 4.910 | 1,419,372 | -0.23(-4.47%) |
Oct 04, 2019 | 5.280 | 5.280 | 5.080 | 5.140 | 369,500 | -0.13(-2.47%) |
Oct 03, 2019 | 5.190 | 5.300 | 4.920 | 5.270 | 757,313 | +0.07(+1.35%) |
Oct 02, 2019 | 5.100 | 5.245 | 5.000 | 5.200 | 598,250 | +0.10(+1.96%) |
Oct 01, 2019 | 5.370 | 5.420 | 5.100 | 5.100 | 884,334 | -0.24(-4.49%) |
Sep 30, 2019 | 5.500 | 5.500 | 5.270 | 5.340 | 544,207 | -0.11(-2.02%) |
Sep 27, 2019 | 5.540 | 5.626 | 5.380 | 5.450 | 603,900 | -0.08(-1.54%) |
Sep 26, 2019 | 5.640 | 5.700 | 5.500 | 5.535 | 470,242 | -0.08(-1.51%) |
Sep 25, 2019 | 5.800 | 5.840 | 5.590 | 5.620 | 628,746 | -0.17(-2.94%) |
Sep 24, 2019 | 6.030 | 6.030 | 5.720 | 5.790 | 861,873 | -0.22(-3.66%) |
Sep 23, 2019 | 6.060 | 6.090 | 5.960 | 6.010 | 387,893 | -0.05(-0.83%) |
Sep 20, 2019 | 6.180 | 6.370 | 6.020 | 6.060 | 796,700 | -0.11(-1.78%) |
Sep 19, 2019 | 5.950 | 6.320 | 5.830 | 6.170 | 1,515,412 | +0.25(+4.22%) |
Sep 18, 2019 | 6.360 | 6.360 | 5.900 | 5.920 | 1,295,697 | -0.46(-7.21%) |
Sep 17, 2019 | 6.550 | 6.550 | 6.320 | 6.380 | 316,309 | -0.03(-0.47%) |
Sep 16, 2019 | 6.500 | 6.600 | 6.300 | 6.410 | 3,180,137 | -0.18(-2.73%) |
Sep 13, 2019 | 6.440 | 6.620 | 6.430 | 6.590 | 515,400 | +0.14(+2.17%) |
Sep 12, 2019 | 6.520 | 6.570 | 6.352 | 6.450 | 443,989 | -0.06(-0.92%) |
Sep 11, 2019 | 6.570 | 6.600 | 6.330 | 6.510 | 746,996 | -0.03(-0.46%) |
Sep 10, 2019 | 6.000 | 6.630 | 5.930 | 6.540 | 2,228,718 | +0.74(+12.76%) |
Sep 09, 2019 | 5.830 | 5.960 | 5.750 | 5.800 | 427,832 | -0.02(-0.34%) |
Sep 06, 2019 | 5.730 | 5.930 | 5.650 | 5.820 | 565,300 | +0.11(+1.93%) |
Sep 05, 2019 | 5.600 | 5.780 | 5.555 | 5.710 | 355,710 | +0.13(+2.33%) |
Sep 04, 2019 | 5.610 | 5.670 | 5.550 | 5.580 | 167,547 | +0.02(+0.36%) |
Sep 03, 2019 | 5.730 | 5.780 | 5.540 | 5.560 | 470,920 | -0.18(-3.14%) |
Aug 30, 2019 | 5.760 | 5.796 | 5.660 | 5.740 | 191,100 | -0.03(-0.52%) |
Aug 29, 2019 | 5.700 | 5.830 | 5.680 | 5.770 | 238,978 | +0.07(+1.23%) |
Aug 28, 2019 | 5.670 | 5.770 | 5.600 | 5.700 | 197,697 | +0.03(+0.53%) |
Aug 27, 2019 | 5.810 | 5.850 | 5.540 | 5.670 | 454,493 | -0.11(-1.90%) |
Aug 26, 2019 | 5.780 | 5.820 | 5.730 | 5.780 | 152,646 | +0.01(+0.17%) |
Aug 23, 2019 | 5.860 | 5.975 | 5.740 | 5.770 | 469,300 | -0.09(-1.54%) |
Aug 22, 2019 | 5.900 | 5.940 | 5.760 | 5.860 | 292,218 | -0.04(-0.68%) |
Aug 21, 2019 | 5.900 | 5.950 | 5.810 | 5.900 | 265,931 | +0.02(+0.34%) |
Aug 20, 2019 | 5.920 | 5.960 | 5.830 | 5.880 | 251,787 | -0.06(-1.01%) |
Aug 19, 2019 | 5.940 | 5.990 | 5.770 | 5.940 | 335,233 | +0.04(+0.68%) |
Aug 16, 2019 | 5.680 | 5.970 | 5.650 | 5.900 | 691,300 | +0.26(+4.61%) |
Aug 15, 2019 | 5.780 | 5.800 | 5.620 | 5.640 | 320,734 | -0.14(-2.42%) |
Aug 14, 2019 | 5.830 | 5.900 | 5.731 | 5.780 | 295,200 | -0.11(-1.87%) |
Aug 13, 2019 | 5.690 | 6.060 | 5.690 | 5.890 | 756,037 | +0.17(+2.97%) |
Aug 12, 2019 | 5.650 | 5.830 | 5.610 | 5.720 | 380,045 | +0.08(+1.42%) |
Aug 09, 2019 | 5.720 | 5.730 | 5.530 | 5.640 | 607,200 | -0.09(-1.57%) |
Aug 08, 2019 | 5.700 | 5.810 | 5.550 | 5.730 | 510,123 | +0.09(+1.60%) |
Aug 07, 2019 | 6.060 | 6.060 | 5.370 | 5.640 | 1,460,564 | -0.38(-6.31%) |
Aug 06, 2019 | 6.230 | 6.230 | 5.960 | 6.020 | 985,689 | -0.08(-1.31%) |
Aug 05, 2019 | 6.220 | 6.240 | 6.080 | 6.100 | 735,908 | -0.16(-2.56%) |
Aug 02, 2019 | 6.310 | 6.360 | 6.200 | 6.260 | 290,000 | -0.07(-1.11%) |