Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.670 | 5.710 | 5.260 | 5.620 | 1,818,225 | -0.05(-0.88%) |
Oct 30, 2019 | 6.290 | 6.360 | 5.270 | 5.670 | 3,150,751 | -0.61(-9.71%) |
Oct 29, 2019 | 6.880 | 6.950 | 6.220 | 6.280 | 2,500,398 | -0.64(-9.25%) |
Oct 28, 2019 | 7.050 | 7.370 | 6.820 | 6.920 | 2,104,152 | -0.12(-1.70%) |
Oct 25, 2019 | 6.990 | 7.230 | 6.870 | 7.040 | 1,525,000 | -0.02(-0.28%) |
Oct 24, 2019 | 6.950 | 7.160 | 6.795 | 7.060 | 1,916,800 | +0.09(+1.29%) |
Oct 23, 2019 | 6.800 | 7.010 | 6.660 | 6.970 | 1,043,176 | +0.20(+2.95%) |
Oct 22, 2019 | 6.560 | 6.820 | 6.420 | 6.770 | 813,495 | +0.19(+2.89%) |
Oct 21, 2019 | 6.660 | 6.829 | 6.570 | 6.580 | 688,777 | -0.02(-0.30%) |
Oct 18, 2019 | 6.440 | 6.670 | 6.350 | 6.600 | 805,500 | +0.09(+1.38%) |
Oct 17, 2019 | 6.450 | 6.530 | 6.300 | 6.510 | 630,883 | +0.10(+1.56%) |
Oct 16, 2019 | 6.440 | 6.615 | 6.370 | 6.410 | 805,340 | -0.05(-0.77%) |
Oct 15, 2019 | 6.480 | 6.600 | 6.350 | 6.460 | 799,827 | -0.02(-0.31%) |
Oct 14, 2019 | 6.740 | 6.770 | 6.280 | 6.480 | 960,548 | -0.29(-4.28%) |
Oct 11, 2019 | 6.540 | 6.840 | 6.500 | 6.770 | 1,782,700 | +0.36(+5.62%) |
Oct 10, 2019 | 6.120 | 6.550 | 6.120 | 6.410 | 1,526,894 | +0.25(+4.06%) |
Oct 09, 2019 | 6.070 | 6.197 | 5.975 | 6.160 | 794,741 | +0.09(+1.48%) |
Oct 08, 2019 | 5.700 | 6.070 | 5.550 | 6.070 | 1,340,544 | +0.31(+5.38%) |
Oct 07, 2019 | 5.860 | 6.030 | 5.720 | 5.760 | 1,809,145 | -0.15(-2.54%) |
Oct 04, 2019 | 5.940 | 5.950 | 5.720 | 5.910 | 966,700 | -0.03(-0.51%) |
Oct 03, 2019 | 5.910 | 5.990 | 5.620 | 5.940 | 1,742,465 | +0.00(+0.00%) |
Oct 02, 2019 | 5.830 | 5.960 | 5.685 | 5.940 | 1,544,220 | +0.08(+1.37%) |
Oct 01, 2019 | 5.750 | 6.120 | 5.750 | 5.860 | 1,534,811 | +0.15(+2.63%) |
Sep 30, 2019 | 5.710 | 5.760 | 5.520 | 5.710 | 1,186,107 | +0.03(+0.53%) |
Sep 27, 2019 | 5.720 | 5.890 | 5.640 | 5.680 | 580,000 | -0.03(-0.53%) |
Sep 26, 2019 | 5.640 | 5.730 | 5.560 | 5.710 | 837,822 | +0.07(+1.24%) |
Sep 25, 2019 | 5.750 | 5.880 | 5.560 | 5.640 | 1,473,882 | -0.14(-2.42%) |
Sep 24, 2019 | 5.980 | 6.050 | 5.750 | 5.780 | 1,450,077 | -0.17(-2.86%) |
Sep 23, 2019 | 5.870 | 6.015 | 5.750 | 5.950 | 1,540,005 | -0.01(-0.17%) |
Sep 20, 2019 | 6.120 | 6.160 | 5.850 | 5.960 | 4,370,400 | -0.04(-0.67%) |
Sep 19, 2019 | 5.730 | 6.050 | 5.640 | 6.000 | 2,066,230 | +0.29(+5.08%) |
Sep 18, 2019 | 5.730 | 5.810 | 5.580 | 5.710 | 1,344,173 | -0.03(-0.52%) |
Sep 17, 2019 | 5.870 | 5.940 | 5.660 | 5.740 | 1,168,059 | -0.17(-2.88%) |
Sep 16, 2019 | 5.920 | 6.150 | 5.870 | 5.910 | 1,226,713 | -0.04(-0.67%) |
Sep 13, 2019 | 6.250 | 6.490 | 5.920 | 5.950 | 1,327,800 | -0.24(-3.88%) |
Sep 12, 2019 | 6.170 | 6.520 | 5.960 | 6.190 | 1,988,455 | -0.20(-3.13%) |
Sep 11, 2019 | 6.030 | 6.470 | 5.830 | 6.390 | 2,939,693 | +0.38(+6.32%) |
Sep 10, 2019 | 5.310 | 6.030 | 5.260 | 6.010 | 2,593,888 | +0.67(+12.55%) |
Sep 09, 2019 | 5.200 | 5.470 | 5.170 | 5.340 | 1,755,740 | +0.16(+3.09%) |
Sep 06, 2019 | 5.200 | 5.380 | 5.090 | 5.180 | 2,226,000 | +0.00(+0.00%) |
Sep 05, 2019 | 4.750 | 5.250 | 4.730 | 5.180 | 2,088,199 | +0.50(+10.68%) |
Sep 04, 2019 | 4.660 | 4.800 | 4.550 | 4.680 | 1,391,693 | +0.08(+1.74%) |
Sep 03, 2019 | 4.630 | 4.740 | 4.405 | 4.600 | 2,028,798 | -0.10(-2.13%) |
Aug 30, 2019 | 5.110 | 5.110 | 4.590 | 4.700 | 1,897,500 | -0.42(-8.20%) |
Aug 29, 2019 | 4.960 | 5.190 | 4.910 | 5.120 | 2,907,337 | +0.22(+4.49%) |
Aug 28, 2019 | 4.500 | 4.950 | 4.460 | 4.900 | 1,475,209 | +0.37(+8.17%) |
Aug 27, 2019 | 4.790 | 4.850 | 4.460 | 4.530 | 1,713,183 | -0.15(-3.21%) |
Aug 26, 2019 | 4.990 | 5.005 | 4.610 | 4.680 | 1,967,218 | -0.32(-6.40%) |
Aug 23, 2019 | 5.170 | 5.200 | 4.910 | 5.000 | 1,633,700 | -0.20(-3.85%) |
Aug 22, 2019 | 4.870 | 5.240 | 4.870 | 5.200 | 1,472,068 | +0.35(+7.22%) |
Aug 21, 2019 | 4.820 | 5.020 | 4.755 | 4.850 | 2,010,606 | +0.05(+1.04%) |
Aug 20, 2019 | 4.760 | 4.895 | 4.640 | 4.800 | 1,366,105 | +0.02(+0.42%) |
Aug 19, 2019 | 4.760 | 4.920 | 4.630 | 4.780 | 1,234,418 | +0.07(+1.49%) |
Aug 16, 2019 | 4.340 | 4.740 | 4.260 | 4.710 | 2,737,600 | +0.50(+11.88%) |
Aug 15, 2019 | 4.240 | 4.320 | 4.070 | 4.210 | 3,093,644 | -0.04(-0.94%) |
Aug 14, 2019 | 4.480 | 4.500 | 4.100 | 4.250 | 4,602,472 | -0.06(-1.39%) |
Aug 13, 2019 | 4.420 | 4.750 | 4.260 | 4.310 | 3,487,623 | -0.07(-1.49%) |
Aug 12, 2019 | 4.700 | 4.700 | 4.275 | 4.375 | 2,542,434 | -0.37(-7.70%) |
Aug 09, 2019 | 4.700 | 4.830 | 4.690 | 4.740 | 3,824,200 | +0.09(+1.94%) |
Aug 08, 2019 | 4.950 | 5.100 | 4.405 | 4.650 | 7,097,936 | -1.04(-18.28%) |
Aug 07, 2019 | 5.680 | 5.750 | 5.460 | 5.690 | 2,137,548 | -0.07(-1.22%) |
Aug 06, 2019 | 5.850 | 5.910 | 5.550 | 5.760 | 2,252,965 | -0.05(-0.86%) |
Aug 05, 2019 | 5.920 | 6.000 | 5.480 | 5.810 | 2,018,907 | -0.23(-3.81%) |
Aug 02, 2019 | 6.030 | 6.140 | 5.920 | 6.040 | 1,302,000 | -0.01(-0.17%) |