Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.690 | 4.730 | 4.650 | 4.715 | 1,006,779 | -0.11(-2.18%) |
Oct 30, 2019 | 4.840 | 4.840 | 4.670 | 4.820 | 645,755 | -0.13(-2.63%) |
Oct 29, 2019 | 4.810 | 5.055 | 4.810 | 4.950 | 1,056,012 | -0.12(-2.37%) |
Oct 28, 2019 | 5.160 | 5.160 | 4.985 | 5.070 | 200,864 | +0.15(+3.05%) |
Oct 25, 2019 | 4.860 | 4.940 | 4.860 | 4.920 | 82,500 | +0.02(+0.41%) |
Oct 24, 2019 | 4.980 | 4.980 | 4.880 | 4.900 | 553,086 | -0.01(-0.20%) |
Oct 23, 2019 | 4.920 | 4.920 | 4.880 | 4.910 | 77,959 | +0.05(+1.03%) |
Oct 22, 2019 | 4.820 | 4.870 | 4.820 | 4.860 | 142,149 | -0.02(-0.41%) |
Oct 21, 2019 | 4.820 | 4.910 | 4.820 | 4.880 | 211,475 | -0.03(-0.61%) |
Oct 18, 2019 | 4.890 | 4.930 | 4.870 | 4.910 | 242,100 | -0.02(-0.41%) |
Oct 17, 2019 | 4.960 | 4.960 | 4.890 | 4.930 | 44,307 | +0.02(+0.41%) |
Oct 16, 2019 | 4.900 | 4.910 | 4.880 | 4.910 | 264,174 | +0.00(+0.00%) |
Oct 15, 2019 | 4.850 | 4.920 | 4.800 | 4.910 | 87,388 | -0.04(-0.81%) |
Oct 14, 2019 | 4.880 | 5.000 | 4.880 | 4.950 | 91,719 | -0.01(-0.20%) |
Oct 11, 2019 | 4.900 | 5.000 | 4.900 | 4.960 | 184,400 | +0.07(+1.43%) |
Oct 10, 2019 | 4.820 | 4.890 | 4.820 | 4.890 | 481,391 | +0.04(+0.82%) |
Oct 09, 2019 | 4.870 | 4.870 | 4.820 | 4.850 | 156,194 | -0.07(-1.42%) |
Oct 08, 2019 | 4.890 | 4.980 | 4.880 | 4.920 | 173,940 | +0.01(+0.20%) |
Oct 07, 2019 | 4.820 | 4.920 | 4.820 | 4.910 | 49,812 | +0.01(+0.29%) |
Oct 04, 2019 | 4.870 | 4.920 | 4.820 | 4.896 | 96,300 | -0.01(-0.29%) |
Oct 03, 2019 | 4.915 | 4.950 | 4.850 | 4.910 | 105,387 | -0.01(-0.24%) |
Oct 02, 2019 | 4.960 | 4.960 | 4.910 | 4.922 | 45,338 | -0.07(-1.41%) |
Oct 01, 2019 | 5.050 | 5.050 | 4.970 | 4.992 | 48,427 | -0.03(-0.55%) |
Sep 30, 2019 | 5.020 | 5.020 | 4.990 | 5.020 | 50,980 | +0.05(+1.01%) |
Sep 27, 2019 | 4.980 | 5.040 | 4.940 | 4.970 | 262,100 | -0.01(-0.20%) |
Sep 26, 2019 | 5.005 | 5.030 | 4.960 | 4.980 | 241,034 | -0.02(-0.40%) |
Sep 25, 2019 | 4.980 | 5.020 | 4.950 | 5.000 | 181,108 | -0.17(-3.31%) |
Sep 24, 2019 | 5.180 | 5.220 | 5.150 | 5.171 | 33,412 | -0.03(-0.51%) |
Sep 23, 2019 | 5.110 | 5.200 | 5.110 | 5.197 | 269,716 | -0.08(-1.56%) |
Sep 20, 2019 | 5.270 | 5.310 | 5.250 | 5.280 | 149,600 | -0.05(-1.01%) |
Sep 19, 2019 | 5.345 | 5.380 | 5.320 | 5.334 | 39,599 | -0.07(-1.22%) |
Sep 18, 2019 | 5.400 | 5.410 | 5.350 | 5.400 | 286,973 | +0.02(+0.37%) |
Sep 17, 2019 | 5.380 | 5.380 | 5.320 | 5.380 | 126,768 | -0.05(-0.92%) |
Sep 16, 2019 | 5.355 | 5.450 | 5.351 | 5.430 | 183,213 | -0.03(-0.55%) |
Sep 13, 2019 | 5.480 | 5.480 | 5.410 | 5.460 | 180,800 | +0.17(+3.21%) |
Sep 12, 2019 | 5.400 | 5.411 | 5.252 | 5.290 | 113,102 | -0.14(-2.58%) |
Sep 11, 2019 | 5.415 | 5.440 | 5.360 | 5.430 | 161,134 | +0.11(+2.07%) |
Sep 10, 2019 | 5.370 | 5.370 | 5.310 | 5.320 | 99,675 | -0.05(-0.93%) |
Sep 09, 2019 | 5.335 | 5.410 | 5.335 | 5.370 | 114,428 | +0.09(+1.80%) |
Sep 06, 2019 | 5.200 | 5.300 | 5.200 | 5.275 | 157,000 | +0.06(+1.05%) |
Sep 05, 2019 | 5.200 | 5.220 | 5.150 | 5.220 | 101,973 | +0.18(+3.57%) |
Sep 04, 2019 | 5.050 | 5.050 | 5.000 | 5.040 | 75,187 | -0.03(-0.59%) |
Sep 03, 2019 | 5.070 | 5.070 | 5.018 | 5.070 | 134,872 | -0.14(-2.69%) |
Aug 30, 2019 | 5.150 | 5.250 | 5.120 | 5.210 | 106,000 | +0.19(+3.78%) |
Aug 29, 2019 | 4.850 | 5.052 | 4.850 | 5.020 | 132,407 | +0.13(+2.66%) |
Aug 28, 2019 | 4.850 | 4.890 | 4.780 | 4.890 | 123,257 | +0.01(+0.20%) |
Aug 27, 2019 | 4.840 | 4.920 | 4.840 | 4.880 | 173,627 | -0.14(-2.79%) |
Aug 26, 2019 | 4.960 | 5.024 | 4.960 | 5.020 | 210,630 | +0.09(+1.78%) |
Aug 23, 2019 | 5.090 | 5.090 | 4.890 | 4.932 | 2,356,500 | -0.25(-4.79%) |
Aug 22, 2019 | 5.210 | 5.210 | 5.120 | 5.180 | 546,599 | -0.27(-4.94%) |
Aug 21, 2019 | 5.530 | 5.530 | 5.430 | 5.449 | 1,324,085 | -0.08(-1.49%) |
Aug 20, 2019 | 5.540 | 5.560 | 5.500 | 5.531 | 71,289 | +0.02(+0.38%) |
Aug 19, 2019 | 5.495 | 5.570 | 5.470 | 5.510 | 117,703 | +0.11(+2.04%) |
Aug 16, 2019 | 5.400 | 5.400 | 5.340 | 5.400 | 174,100 | +0.01(+0.23%) |
Aug 15, 2019 | 5.310 | 5.390 | 5.300 | 5.388 | 213,115 | +0.03(+0.51%) |
Aug 14, 2019 | 5.350 | 5.500 | 5.350 | 5.360 | 96,880 | -0.16(-2.90%) |
Aug 13, 2019 | 5.360 | 5.570 | 5.360 | 5.520 | 139,669 | +0.02(+0.43%) |
Aug 12, 2019 | 5.450 | 5.580 | 5.450 | 5.497 | 95,021 | -0.10(-1.85%) |
Aug 09, 2019 | 5.595 | 5.640 | 5.530 | 5.600 | 42,400 | -0.05(-0.96%) |
Aug 08, 2019 | 5.670 | 5.680 | 5.607 | 5.654 | 127,662 | +0.11(+2.06%) |
Aug 07, 2019 | 5.410 | 5.560 | 5.350 | 5.540 | 220,325 | -0.21(-3.57%) |
Aug 06, 2019 | 5.470 | 5.870 | 5.470 | 5.745 | 167,051 | -0.00(-0.09%) |
Aug 05, 2019 | 5.815 | 5.870 | 5.750 | 5.750 | 110,475 | -0.27(-4.49%) |
Aug 02, 2019 | 5.990 | 6.040 | 5.980 | 6.020 | 54,400 | -0.07(-1.15%) |