Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.650 | 4.650 | 4.650 | 4.650 | 156 | -0.13(-2.82%) |
Oct 30, 2019 | 4.830 | 4.830 | 4.785 | 4.785 | 3,538 | -0.08(-1.54%) |
Oct 29, 2019 | 4.860 | 4.860 | 4.860 | 4.860 | 6 | +0.00(+0.00%) |
Oct 28, 2019 | 4.780 | 4.920 | 4.725 | 4.860 | 2,839 | +0.06(+1.25%) |
Oct 25, 2019 | 4.879 | 5.100 | 4.731 | 4.800 | 6,400 | -0.08(-1.64%) |
Oct 24, 2019 | 4.800 | 5.020 | 4.769 | 4.880 | 3,292 | -0.02(-0.41%) |
Oct 23, 2019 | 4.770 | 5.060 | 4.760 | 4.900 | 3,104 | +0.08(+1.66%) |
Oct 22, 2019 | 4.710 | 4.970 | 4.710 | 4.820 | 2,626 | -0.05(-1.03%) |
Oct 21, 2019 | 4.760 | 4.900 | 4.700 | 4.870 | 5,238 | +0.08(+1.67%) |
Oct 18, 2019 | 4.640 | 4.790 | 4.640 | 4.790 | 1,600 | +0.23(+5.08%) |
Oct 17, 2019 | 4.470 | 4.560 | 4.470 | 4.559 | 3,256 | -0.00(-0.03%) |
Oct 16, 2019 | 4.550 | 4.560 | 4.550 | 4.560 | 2,012 | -0.02(-0.41%) |
Oct 15, 2019 | 4.530 | 4.579 | 4.500 | 4.579 | 4,696 | -0.12(-2.58%) |
Oct 14, 2019 | 4.650 | 4.720 | 4.450 | 4.700 | 5,455 | +0.06(+1.29%) |
Oct 11, 2019 | 4.440 | 4.640 | 4.440 | 4.640 | 6,600 | +0.23(+5.22%) |
Oct 10, 2019 | 4.510 | 4.600 | 4.400 | 4.410 | 21,699 | -0.08(-1.78%) |
Oct 09, 2019 | 5.070 | 5.200 | 4.290 | 4.490 | 28,716 | -0.48(-9.66%) |
Oct 08, 2019 | 5.300 | 5.710 | 4.970 | 4.970 | 15,891 | -0.45(-8.22%) |
Oct 07, 2019 | 5.490 | 6.190 | 5.400 | 5.415 | 7,943 | -0.08(-1.55%) |
Oct 04, 2019 | 5.500 | 5.850 | 5.470 | 5.500 | 6,300 | +0.06(+1.10%) |
Oct 03, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 16 | +0.00(+0.00%) |
Oct 02, 2019 | 5.520 | 5.530 | 5.369 | 5.440 | 1,325 | -0.26(-4.56%) |
Oct 01, 2019 | 5.864 | 5.864 | 5.380 | 5.700 | 12,446 | -0.35(-5.79%) |
Sep 30, 2019 | 5.740 | 6.080 | 5.650 | 6.050 | 69,307 | +0.20(+3.42%) |
Sep 27, 2019 | 5.700 | 5.890 | 5.600 | 5.850 | 31,600 | +0.15(+2.63%) |
Sep 26, 2019 | 5.770 | 5.800 | 5.560 | 5.700 | 14,587 | +0.01(+0.18%) |
Sep 25, 2019 | 5.410 | 5.771 | 5.361 | 5.690 | 19,941 | +0.24(+4.40%) |
Sep 24, 2019 | 5.280 | 5.450 | 5.280 | 5.450 | 565 | +0.15(+2.83%) |
Sep 23, 2019 | 5.540 | 5.540 | 5.290 | 5.300 | 1,462 | +0.08(+1.53%) |
Sep 20, 2019 | 5.040 | 5.220 | 4.940 | 5.220 | 29,900 | +0.09(+1.73%) |
Sep 19, 2019 | 4.860 | 5.340 | 4.860 | 5.131 | 4,764 | +0.17(+3.51%) |
Sep 18, 2019 | 5.205 | 5.205 | 4.957 | 4.957 | 2,719 | -0.12(-2.44%) |
Sep 17, 2019 | 5.049 | 5.082 | 5.005 | 5.082 | 3,919 | +0.17(+3.49%) |
Sep 16, 2019 | 4.860 | 5.100 | 4.860 | 4.910 | 3,996 | +0.10(+1.99%) |
Sep 13, 2019 | 4.814 | 4.814 | 4.814 | 4.814 | 200 | -0.01(-0.21%) |
Sep 12, 2019 | 4.850 | 4.850 | 4.824 | 4.824 | 1,170 | -0.03(-0.53%) |
Sep 11, 2019 | 4.800 | 4.850 | 4.800 | 4.850 | 776 | +0.10(+2.05%) |
Sep 10, 2019 | 4.753 | 4.753 | 4.753 | 4.753 | 123 | -0.09(-1.80%) |
Sep 09, 2019 | 4.710 | 4.840 | 4.710 | 4.840 | 448 | +0.09(+1.89%) |
Sep 06, 2019 | 4.750 | 4.860 | 4.710 | 4.750 | 20,300 | -0.01(-0.30%) |
Sep 05, 2019 | 4.850 | 4.860 | 4.764 | 4.764 | 1,531 | -0.02(-0.33%) |
Sep 04, 2019 | 4.820 | 4.820 | 4.780 | 4.780 | 7,966 | -0.11(-2.25%) |
Sep 03, 2019 | 4.767 | 5.222 | 4.767 | 4.890 | 9,351 | +0.20(+4.26%) |
Aug 30, 2019 | 5.190 | 5.190 | 4.290 | 4.690 | 91,300 | -0.50(-9.63%) |
Aug 29, 2019 | 5.192 | 5.284 | 5.190 | 5.190 | 2,130 | -0.06(-1.14%) |
Aug 28, 2019 | 5.440 | 5.440 | 5.174 | 5.250 | 44,630 | -0.24(-4.37%) |
Aug 27, 2019 | 5.200 | 5.600 | 5.080 | 5.490 | 60,385 | +0.43(+8.50%) |
Aug 26, 2019 | 5.060 | 5.060 | 5.060 | 5.060 | 129 | +0.04(+0.80%) |
Aug 23, 2019 | 5.140 | 5.140 | 5.000 | 5.020 | 2,300 | -0.18(-3.46%) |
Aug 22, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 112 | +0.00(+0.00%) |
Aug 21, 2019 | 5.370 | 5.370 | 5.190 | 5.200 | 1,397 | -0.23(-4.24%) |
Aug 20, 2019 | 5.160 | 5.430 | 5.120 | 5.430 | 5,331 | +0.32(+6.26%) |
Aug 19, 2019 | 5.220 | 5.220 | 5.110 | 5.110 | 859 | -0.20(-3.77%) |
Aug 16, 2019 | 5.310 | 5.310 | 5.310 | 5.310 | 100 | -0.09(-1.67%) |
Aug 14, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 709 | +0.07(+1.31%) |
Aug 12, 2019 | 5.450 | 5.450 | 5.330 | 5.330 | 218 | -0.24(-4.31%) |
Aug 09, 2019 | 5.570 | 5.570 | 5.570 | 5.570 | 300 | -0.10(-1.76%) |
Aug 08, 2019 | 5.670 | 5.670 | 21 | +0.00(+0.00%) | ||
Aug 07, 2019 | 5.560 | 5.670 | 5.560 | 5.670 | 451 | -0.03(-0.53%) |
Aug 06, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 408 | +0.12(+2.15%) |
Aug 05, 2019 | 5.350 | 5.580 | 5.350 | 5.580 | 676 | +0.23(+4.30%) |
Aug 02, 2019 | 5.490 | 5.490 | 5.310 | 5.350 | 1,300 | -0.26(-4.63%) |