Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.911 | 4.927 | 4.294 | 4.352 | 2,947,686 | -0.61(-12.27%) |
Oct 30, 2019 | 4.977 | 5.034 | 4.878 | 4.960 | 689,815 | -0.05(-0.99%) |
Oct 29, 2019 | 4.936 | 5.133 | 4.936 | 5.010 | 926,616 | +0.04(+0.83%) |
Oct 28, 2019 | 4.903 | 5.075 | 4.894 | 4.968 | 508,921 | +0.07(+1.34%) |
Oct 25, 2019 | 4.631 | 4.960 | 4.631 | 4.903 | 1,070,999 | +0.29(+6.24%) |
Oct 24, 2019 | 4.845 | 4.862 | 4.574 | 4.615 | 814,754 | -0.25(-5.08%) |
Oct 23, 2019 | 4.755 | 4.911 | 4.697 | 4.862 | 607,265 | +0.11(+2.25%) |
Oct 22, 2019 | 4.664 | 4.796 | 4.623 | 4.755 | 687,441 | +0.09(+1.94%) |
Oct 21, 2019 | 4.524 | 4.755 | 4.524 | 4.664 | 1,043,694 | +0.22(+5.00%) |
Oct 18, 2019 | 4.516 | 4.565 | 4.417 | 4.442 | 525,774 | -0.11(-2.35%) |
Oct 17, 2019 | 4.541 | 4.598 | 4.504 | 4.549 | 835,462 | +0.02(+0.36%) |
Oct 16, 2019 | 4.574 | 4.689 | 4.508 | 4.533 | 734,628 | -0.07(-1.61%) |
Oct 15, 2019 | 4.516 | 4.730 | 4.475 | 4.607 | 864,901 | +0.03(+0.72%) |
Oct 14, 2019 | 4.475 | 4.648 | 4.450 | 4.574 | 773,949 | +0.03(+0.72%) |
Oct 11, 2019 | 4.500 | 4.578 | 4.434 | 4.541 | 665,697 | +0.15(+3.37%) |
Oct 10, 2019 | 4.360 | 4.438 | 4.339 | 4.393 | 642,019 | +0.09(+2.10%) |
Oct 09, 2019 | 4.286 | 4.360 | 4.220 | 4.302 | 1,052,921 | +0.07(+1.75%) |
Oct 08, 2019 | 4.327 | 4.335 | 4.171 | 4.228 | 983,447 | -0.15(-3.38%) |
Oct 07, 2019 | 4.360 | 4.458 | 4.356 | 4.376 | 843,378 | +0.01(+0.19%) |
Oct 04, 2019 | 4.409 | 4.516 | 4.315 | 4.368 | 1,030,274 | -0.06(-1.30%) |
Oct 03, 2019 | 4.442 | 4.475 | 4.335 | 4.426 | 1,037,956 | -0.03(-0.74%) |
Oct 02, 2019 | 4.557 | 4.557 | 4.224 | 4.458 | 1,841,878 | -0.16(-3.56%) |
Oct 01, 2019 | 4.557 | 4.746 | 4.557 | 4.623 | 1,647,133 | -0.02(-0.35%) |
Sep 30, 2019 | 4.977 | 4.977 | 4.533 | 4.639 | 3,016,973 | -0.54(-10.48%) |
Sep 27, 2019 | 5.281 | 5.330 | 5.100 | 5.182 | 1,058,721 | -0.11(-2.02%) |
Sep 26, 2019 | 5.232 | 5.335 | 5.149 | 5.289 | 1,104,532 | +0.03(+0.63%) |
Sep 25, 2019 | 5.059 | 5.306 | 4.944 | 5.256 | 895,782 | +0.14(+2.73%) |
Sep 24, 2019 | 5.339 | 5.396 | 5.108 | 5.117 | 1,015,174 | -0.25(-4.75%) |
Sep 23, 2019 | 5.182 | 5.487 | 5.166 | 5.372 | 1,353,068 | +0.11(+2.03%) |
Sep 20, 2019 | 5.544 | 5.594 | 5.215 | 5.265 | 3,205,339 | -0.28(-5.04%) |
Sep 19, 2019 | 5.528 | 5.668 | 5.462 | 5.544 | 1,479,897 | -0.07(-1.17%) |
Sep 18, 2019 | 5.865 | 5.898 | 5.598 | 5.610 | 1,001,764 | -0.26(-4.48%) |
Sep 17, 2019 | 5.865 | 5.927 | 5.725 | 5.873 | 609,488 | -0.05(-0.83%) |
Sep 16, 2019 | 5.898 | 6.021 | 5.873 | 5.923 | 833,765 | +0.02(+0.28%) |
Sep 13, 2019 | 5.840 | 6.030 | 5.840 | 5.906 | 1,058,842 | +0.11(+1.84%) |
Sep 12, 2019 | 5.824 | 5.832 | 5.701 | 5.799 | 1,182,801 | -0.08(-1.40%) |
Sep 11, 2019 | 5.775 | 5.882 | 5.668 | 5.882 | 1,303,109 | +0.16(+2.73%) |
Sep 10, 2019 | 5.544 | 5.799 | 5.544 | 5.725 | 1,160,128 | +0.20(+3.57%) |
Sep 09, 2019 | 5.232 | 5.528 | 5.232 | 5.528 | 953,371 | +0.32(+6.16%) |
Sep 06, 2019 | 5.298 | 5.298 | 5.182 | 5.207 | 831,148 | -0.08(-1.56%) |
Sep 05, 2019 | 5.199 | 5.421 | 5.186 | 5.289 | 1,188,550 | +0.16(+3.04%) |
Sep 04, 2019 | 5.018 | 5.158 | 5.018 | 5.133 | 778,989 | +0.20(+4.00%) |
Sep 03, 2019 | 4.977 | 5.067 | 4.923 | 4.936 | 1,389,366 | -0.20(-3.85%) |
Aug 30, 2019 | 5.240 | 5.281 | 5.133 | 5.133 | 572,577 | -0.05(-0.95%) |
Aug 29, 2019 | 5.100 | 5.191 | 5.096 | 5.182 | 876,387 | +0.12(+2.27%) |
Aug 28, 2019 | 4.853 | 5.133 | 4.845 | 5.067 | 1,205,197 | +0.21(+4.41%) |
Aug 27, 2019 | 5.166 | 5.182 | 4.829 | 4.853 | 1,037,444 | -0.28(-5.45%) |
Aug 26, 2019 | 5.108 | 5.149 | 5.030 | 5.133 | 796,677 | +0.10(+1.96%) |
Aug 23, 2019 | 5.182 | 5.256 | 5.034 | 5.034 | 910,045 | -0.21(-3.92%) |
Aug 22, 2019 | 5.330 | 5.363 | 5.240 | 5.240 | 625,326 | -0.09(-1.70%) |
Aug 21, 2019 | 5.421 | 5.446 | 5.289 | 5.330 | 1,074,106 | -0.07(-1.22%) |
Aug 20, 2019 | 5.273 | 5.470 | 5.273 | 5.396 | 1,071,300 | +0.08(+1.55%) |
Aug 19, 2019 | 5.215 | 5.347 | 5.141 | 5.314 | 1,017,967 | +0.15(+2.87%) |
Aug 16, 2019 | 4.919 | 5.191 | 4.911 | 5.166 | 1,726,849 | +0.34(+6.98%) |
Aug 15, 2019 | 4.894 | 4.911 | 4.779 | 4.829 | 1,472,642 | -0.07(-1.51%) |
Aug 14, 2019 | 5.001 | 5.026 | 4.829 | 4.903 | 1,861,907 | -0.25(-4.79%) |
Aug 13, 2019 | 5.092 | 5.298 | 5.059 | 5.149 | 1,080,508 | +0.03(+0.64%) |
Aug 12, 2019 | 5.149 | 5.207 | 5.034 | 5.117 | 2,067,046 | -0.08(-1.58%) |
Aug 09, 2019 | 5.306 | 5.339 | 5.149 | 5.199 | 1,904,093 | -0.16(-2.92%) |
Aug 08, 2019 | 5.396 | 5.478 | 5.343 | 5.355 | 1,623,061 | +0.02(+0.31%) |
Aug 07, 2019 | 5.240 | 5.446 | 5.001 | 5.339 | 1,731,771 | -0.01(-0.15%) |
Aug 06, 2019 | 5.520 | 5.585 | 5.251 | 5.347 | 2,454,051 | -0.17(-3.13%) |
Aug 05, 2019 | 5.528 | 5.618 | 5.433 | 5.520 | 2,042,562 | -0.13(-2.33%) |
Aug 02, 2019 | 5.799 | 5.832 | 5.542 | 5.651 | 2,315,959 | -0.26(-4.32%) |