Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.190 | 5.290 | 4.950 | 4.950 | 22,977 | -0.33(-6.25%) |
Oct 30, 2019 | 5.310 | 5.320 | 5.150 | 5.280 | 11,778 | +0.07(+1.34%) |
Oct 29, 2019 | 5.160 | 5.440 | 5.140 | 5.210 | 23,558 | +0.07(+1.36%) |
Oct 28, 2019 | 5.460 | 5.550 | 5.140 | 5.140 | 31,857 | -0.19(-3.56%) |
Oct 25, 2019 | 5.420 | 5.420 | 5.135 | 5.330 | 17,200 | +0.03(+0.57%) |
Oct 24, 2019 | 5.620 | 5.640 | 5.210 | 5.300 | 31,249 | -0.27(-4.85%) |
Oct 23, 2019 | 5.230 | 5.570 | 5.210 | 5.570 | 51,482 | +0.27(+5.09%) |
Oct 22, 2019 | 5.200 | 5.350 | 5.150 | 5.300 | 11,481 | -0.09(-1.67%) |
Oct 21, 2019 | 5.380 | 5.420 | 5.220 | 5.390 | 9,465 | +0.03(+0.56%) |
Oct 18, 2019 | 5.330 | 5.479 | 5.260 | 5.360 | 8,900 | +0.04(+0.75%) |
Oct 17, 2019 | 5.350 | 5.650 | 5.300 | 5.320 | 21,937 | +0.00(+0.00%) |
Oct 16, 2019 | 5.120 | 5.650 | 5.050 | 5.320 | 54,693 | +0.26(+5.14%) |
Oct 15, 2019 | 5.140 | 5.740 | 5.060 | 5.060 | 54,436 | +0.05(+1.00%) |
Oct 14, 2019 | 5.197 | 5.197 | 5.010 | 5.010 | 21,507 | -0.13(-2.53%) |
Oct 11, 2019 | 5.300 | 5.420 | 5.110 | 5.140 | 19,600 | -0.16(-3.02%) |
Oct 10, 2019 | 5.080 | 5.300 | 4.990 | 5.300 | 35,002 | +0.21(+4.13%) |
Oct 09, 2019 | 5.150 | 5.280 | 5.050 | 5.090 | 28,418 | -0.23(-4.32%) |
Oct 08, 2019 | 5.035 | 5.370 | 5.035 | 5.320 | 6,216 | -0.07(-1.30%) |
Oct 07, 2019 | 5.240 | 5.390 | 5.050 | 5.390 | 15,439 | +0.27(+5.27%) |
Oct 04, 2019 | 5.230 | 5.600 | 5.020 | 5.120 | 57,000 | -0.22(-4.12%) |
Oct 03, 2019 | 5.040 | 5.340 | 4.902 | 5.340 | 47,449 | +0.28(+5.53%) |
Oct 02, 2019 | 5.190 | 5.327 | 5.060 | 5.060 | 19,332 | -0.30(-5.60%) |
Oct 01, 2019 | 5.086 | 5.500 | 5.086 | 5.360 | 10,850 | +0.01(+0.19%) |
Sep 30, 2019 | 5.350 | 5.410 | 5.150 | 5.350 | 19,864 | -0.01(-0.19%) |
Sep 27, 2019 | 5.510 | 5.510 | 5.196 | 5.360 | 11,900 | +0.07(+1.32%) |
Sep 26, 2019 | 5.603 | 5.603 | 5.240 | 5.290 | 17,840 | -0.11(-2.04%) |
Sep 25, 2019 | 5.450 | 5.520 | 5.370 | 5.400 | 11,937 | -0.10(-1.82%) |
Sep 24, 2019 | 5.630 | 5.660 | 5.410 | 5.500 | 38,787 | -0.17(-3.00%) |
Sep 23, 2019 | 5.520 | 5.724 | 5.410 | 5.670 | 56,763 | +0.04(+0.71%) |
Sep 20, 2019 | 5.640 | 5.780 | 5.510 | 5.630 | 41,600 | -0.11(-1.92%) |
Sep 19, 2019 | 5.770 | 5.830 | 5.510 | 5.740 | 62,450 | -0.05(-0.86%) |
Sep 18, 2019 | 5.910 | 6.130 | 5.650 | 5.790 | 76,367 | -0.14(-2.36%) |
Sep 17, 2019 | 6.120 | 6.400 | 5.930 | 5.930 | 67,078 | -0.50(-7.78%) |
Sep 16, 2019 | 6.060 | 6.470 | 6.010 | 6.430 | 55,485 | +0.35(+5.76%) |
Sep 13, 2019 | 6.144 | 6.290 | 5.950 | 6.080 | 44,300 | -0.10(-1.62%) |
Sep 12, 2019 | 6.060 | 6.300 | 5.810 | 6.180 | 180,745 | -0.27(-4.19%) |
Sep 11, 2019 | 7.000 | 7.440 | 6.160 | 6.450 | 2,259,757 | +0.75(+13.16%) |
Sep 10, 2019 | 5.580 | 5.790 | 5.410 | 5.700 | 63,528 | +0.13(+2.33%) |
Sep 09, 2019 | 5.280 | 5.650 | 5.230 | 5.570 | 37,974 | +0.21(+3.92%) |
Sep 06, 2019 | 5.210 | 5.440 | 5.200 | 5.360 | 17,300 | +0.14(+2.68%) |
Sep 05, 2019 | 5.350 | 5.440 | 5.190 | 5.220 | 39,559 | -0.13(-2.43%) |
Sep 04, 2019 | 5.300 | 5.530 | 5.230 | 5.350 | 16,915 | +0.09(+1.71%) |
Sep 03, 2019 | 5.503 | 5.802 | 5.200 | 5.260 | 40,380 | -0.36(-6.41%) |
Aug 30, 2019 | 5.580 | 5.820 | 5.390 | 5.620 | 32,400 | -0.06(-1.06%) |
Aug 29, 2019 | 5.370 | 5.750 | 5.330 | 5.680 | 62,459 | +0.46(+8.81%) |
Aug 28, 2019 | 5.310 | 5.460 | 5.150 | 5.220 | 24,858 | -0.08(-1.51%) |
Aug 27, 2019 | 5.520 | 5.520 | 5.230 | 5.300 | 24,016 | -0.29(-5.19%) |
Aug 26, 2019 | 5.400 | 5.670 | 5.250 | 5.590 | 30,414 | +0.10(+1.82%) |
Aug 23, 2019 | 5.820 | 5.880 | 5.367 | 5.490 | 90,100 | -0.36(-6.15%) |
Aug 22, 2019 | 5.350 | 5.890 | 5.060 | 5.850 | 156,417 | +0.50(+9.35%) |
Aug 21, 2019 | 5.090 | 5.380 | 4.960 | 5.350 | 102,655 | +0.40(+8.08%) |
Aug 20, 2019 | 5.280 | 5.310 | 4.890 | 4.950 | 88,293 | -0.30(-5.71%) |
Aug 19, 2019 | 5.630 | 5.690 | 5.250 | 5.250 | 55,663 | -0.39(-6.91%) |
Aug 16, 2019 | 5.605 | 6.290 | 5.380 | 5.640 | 231,000 | +0.09(+1.62%) |
Aug 15, 2019 | 5.742 | 5.765 | 5.550 | 5.550 | 26,692 | -0.12(-2.12%) |
Aug 14, 2019 | 5.890 | 6.036 | 5.640 | 5.670 | 40,209 | -0.44(-7.20%) |
Aug 13, 2019 | 5.920 | 6.130 | 5.800 | 6.110 | 26,737 | +0.23(+3.91%) |
Aug 12, 2019 | 6.080 | 6.130 | 5.860 | 5.880 | 29,507 | -0.26(-4.23%) |
Aug 09, 2019 | 6.080 | 6.140 | 5.820 | 6.140 | 9,200 | +0.14(+2.33%) |
Aug 08, 2019 | 6.140 | 6.370 | 5.800 | 6.000 | 28,514 | -0.14(-2.28%) |
Aug 07, 2019 | 6.150 | 6.330 | 6.000 | 6.140 | 28,333 | +0.08(+1.32%) |
Aug 06, 2019 | 6.530 | 6.530 | 6.000 | 6.060 | 20,205 | -0.48(-7.34%) |
Aug 05, 2019 | 6.200 | 6.620 | 6.057 | 6.540 | 50,998 | +0.42(+6.86%) |
Aug 02, 2019 | 6.790 | 6.790 | 6.000 | 6.120 | 51,400 | -0.23(-3.62%) |