Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.080 | 5.110 | 4.920 | 4.980 | 133,101 | -0.14(-2.73%) |
Oct 30, 2019 | 5.190 | 5.220 | 5.060 | 5.120 | 114,552 | -0.12(-2.29%) |
Oct 29, 2019 | 5.210 | 5.250 | 5.080 | 5.240 | 123,732 | -0.02(-0.38%) |
Oct 28, 2019 | 5.360 | 5.400 | 5.200 | 5.260 | 192,524 | -0.12(-2.23%) |
Oct 25, 2019 | 5.330 | 5.430 | 5.300 | 5.380 | 92,900 | +0.00(+0.00%) |
Oct 24, 2019 | 5.410 | 5.410 | 5.310 | 5.380 | 245,042 | -0.02(-0.37%) |
Oct 23, 2019 | 5.280 | 5.450 | 5.280 | 5.400 | 180,227 | +0.12(+2.27%) |
Oct 22, 2019 | 5.240 | 5.340 | 5.170 | 5.280 | 63,749 | +0.04(+0.76%) |
Oct 21, 2019 | 5.240 | 5.390 | 5.210 | 5.240 | 66,946 | +0.00(+0.00%) |
Oct 18, 2019 | 5.290 | 5.400 | 5.160 | 5.240 | 100,200 | -0.11(-2.06%) |
Oct 17, 2019 | 5.110 | 5.400 | 5.080 | 5.350 | 365,823 | +0.27(+5.31%) |
Oct 16, 2019 | 5.080 | 5.120 | 4.970 | 5.080 | 87,547 | +0.01(+0.20%) |
Oct 15, 2019 | 5.000 | 5.080 | 4.920 | 5.070 | 182,157 | +0.13(+2.63%) |
Oct 14, 2019 | 4.720 | 5.000 | 4.720 | 4.940 | 214,241 | +0.23(+4.88%) |
Oct 11, 2019 | 4.600 | 4.820 | 4.600 | 4.710 | 186,500 | +0.15(+3.29%) |
Oct 10, 2019 | 4.610 | 4.673 | 4.550 | 4.560 | 61,299 | -0.06(-1.30%) |
Oct 09, 2019 | 4.600 | 4.620 | 4.440 | 4.620 | 80,066 | +0.03(+0.65%) |
Oct 08, 2019 | 4.680 | 4.720 | 4.550 | 4.590 | 135,003 | -0.14(-2.96%) |
Oct 07, 2019 | 4.540 | 4.730 | 4.500 | 4.730 | 208,039 | +0.14(+3.05%) |
Oct 04, 2019 | 4.500 | 4.600 | 4.500 | 4.590 | 156,900 | +0.07(+1.55%) |
Oct 03, 2019 | 4.510 | 4.690 | 4.460 | 4.520 | 341,413 | +0.02(+0.44%) |
Oct 02, 2019 | 4.470 | 4.550 | 4.350 | 4.500 | 392,855 | +0.00(+0.00%) |
Oct 01, 2019 | 4.660 | 4.730 | 4.470 | 4.500 | 309,427 | -0.16(-3.43%) |
Sep 30, 2019 | 4.750 | 4.820 | 4.530 | 4.660 | 302,696 | -0.07(-1.48%) |
Sep 27, 2019 | 5.030 | 5.080 | 4.635 | 4.730 | 389,200 | -0.31(-6.15%) |
Sep 26, 2019 | 5.060 | 5.100 | 4.970 | 5.040 | 160,942 | -0.02(-0.40%) |
Sep 25, 2019 | 5.020 | 5.110 | 4.970 | 5.060 | 328,964 | +0.04(+0.80%) |
Sep 24, 2019 | 5.040 | 5.150 | 4.970 | 5.020 | 421,165 | -0.05(-0.99%) |
Sep 23, 2019 | 5.140 | 5.250 | 5.030 | 5.070 | 495,885 | -0.01(-0.20%) |
Sep 20, 2019 | 5.060 | 5.170 | 5.020 | 5.080 | 270,300 | -0.02(-0.39%) |
Sep 19, 2019 | 5.100 | 5.165 | 5.020 | 5.100 | 347,516 | +0.00(+0.00%) |
Sep 18, 2019 | 5.050 | 5.170 | 5.030 | 5.100 | 337,804 | +0.00(+0.00%) |
Sep 17, 2019 | 5.140 | 5.220 | 5.010 | 5.100 | 296,742 | -0.09(-1.73%) |
Sep 16, 2019 | 5.060 | 5.210 | 5.060 | 5.190 | 308,122 | +0.06(+1.17%) |
Sep 13, 2019 | 5.040 | 5.140 | 5.000 | 5.130 | 276,700 | +0.09(+1.79%) |
Sep 12, 2019 | 5.180 | 5.260 | 4.960 | 5.040 | 406,189 | -0.14(-2.70%) |
Sep 11, 2019 | 5.310 | 5.400 | 5.140 | 5.180 | 222,309 | -0.12(-2.26%) |
Sep 10, 2019 | 5.330 | 5.500 | 5.260 | 5.300 | 330,602 | -0.10(-1.85%) |
Sep 09, 2019 | 5.440 | 5.520 | 5.350 | 5.400 | 385,154 | -0.04(-0.74%) |
Sep 06, 2019 | 5.350 | 5.540 | 5.220 | 5.440 | 521,300 | +0.12(+2.26%) |
Sep 05, 2019 | 5.100 | 5.350 | 5.100 | 5.320 | 681,163 | +0.26(+5.14%) |
Sep 04, 2019 | 5.060 | 5.110 | 4.980 | 5.060 | 114,269 | +0.08(+1.61%) |
Sep 03, 2019 | 5.060 | 5.140 | 4.960 | 4.980 | 256,094 | -0.13(-2.54%) |
Aug 30, 2019 | 5.090 | 5.153 | 5.060 | 5.110 | 135,500 | +0.03(+0.59%) |
Aug 29, 2019 | 4.960 | 5.120 | 4.960 | 5.080 | 220,810 | +0.15(+3.04%) |
Aug 28, 2019 | 4.960 | 5.080 | 4.900 | 4.930 | 130,899 | -0.06(-1.20%) |
Aug 27, 2019 | 4.970 | 5.107 | 4.960 | 4.990 | 160,999 | +0.03(+0.60%) |
Aug 26, 2019 | 5.120 | 5.180 | 4.960 | 4.960 | 276,236 | -0.08(-1.59%) |
Aug 23, 2019 | 5.150 | 5.240 | 4.970 | 5.040 | 266,100 | -0.13(-2.51%) |
Aug 22, 2019 | 5.280 | 5.370 | 5.160 | 5.170 | 302,268 | -0.09(-1.71%) |
Aug 21, 2019 | 5.140 | 5.320 | 5.130 | 5.260 | 469,441 | +0.11(+2.14%) |
Aug 20, 2019 | 5.030 | 5.150 | 5.000 | 5.150 | 303,484 | +0.15(+3.00%) |
Aug 19, 2019 | 5.090 | 5.090 | 4.950 | 5.000 | 300,302 | -0.02(-0.40%) |
Aug 16, 2019 | 4.950 | 5.070 | 4.894 | 5.020 | 238,200 | +0.06(+1.21%) |
Aug 15, 2019 | 4.980 | 5.080 | 4.860 | 4.960 | 277,906 | +0.01(+0.20%) |
Aug 14, 2019 | 4.940 | 5.050 | 4.740 | 4.950 | 383,811 | -0.12(-2.37%) |
Aug 13, 2019 | 4.800 | 5.150 | 4.800 | 5.070 | 477,700 | +0.22(+4.54%) |
Aug 12, 2019 | 4.990 | 5.050 | 4.810 | 4.850 | 227,344 | -0.12(-2.41%) |
Aug 09, 2019 | 4.950 | 5.040 | 4.800 | 4.970 | 447,500 | -0.09(-1.78%) |
Aug 08, 2019 | 5.150 | 5.270 | 5.000 | 5.060 | 407,199 | -0.06(-1.17%) |
Aug 07, 2019 | 5.250 | 5.380 | 5.100 | 5.120 | 278,988 | -0.13(-2.48%) |
Aug 06, 2019 | 5.010 | 5.280 | 5.010 | 5.250 | 234,939 | +0.26(+5.21%) |
Aug 05, 2019 | 5.090 | 5.090 | 4.830 | 4.990 | 373,614 | -0.23(-4.41%) |
Aug 02, 2019 | 5.200 | 5.270 | 5.060 | 5.220 | 170,700 | -0.05(-0.95%) |