Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.454 | 6.454 | 6.150 | 6.250 | 7,634 | -0.15(-2.34%) |
Oct 30, 2019 | 6.050 | 6.440 | 6.050 | 6.400 | 73,153 | +0.25(+4.07%) |
Oct 29, 2019 | 6.213 | 6.281 | 6.110 | 6.150 | 21,447 | -0.03(-0.49%) |
Oct 28, 2019 | 6.030 | 6.430 | 6.020 | 6.180 | 181,325 | +0.18(+3.00%) |
Oct 25, 2019 | 6.070 | 6.072 | 6.000 | 6.000 | 15,000 | -0.02(-0.33%) |
Oct 24, 2019 | 5.920 | 6.190 | 5.910 | 6.020 | 39,404 | +0.03(+0.50%) |
Oct 23, 2019 | 5.790 | 6.090 | 5.770 | 5.990 | 27,026 | +0.18(+3.10%) |
Oct 22, 2019 | 6.000 | 6.000 | 5.810 | 5.810 | 38,514 | -0.14(-2.35%) |
Oct 21, 2019 | 5.750 | 6.085 | 5.610 | 5.950 | 61,670 | +0.22(+3.84%) |
Oct 18, 2019 | 5.690 | 5.800 | 5.589 | 5.730 | 30,600 | +0.05(+0.88%) |
Oct 17, 2019 | 5.500 | 5.870 | 5.500 | 5.680 | 96,577 | +0.18(+3.27%) |
Oct 16, 2019 | 5.300 | 5.520 | 5.270 | 5.500 | 44,175 | +0.22(+4.17%) |
Oct 15, 2019 | 5.210 | 5.340 | 5.196 | 5.280 | 19,639 | +0.02(+0.38%) |
Oct 14, 2019 | 5.260 | 5.350 | 5.200 | 5.260 | 98,277 | +0.01(+0.19%) |
Oct 11, 2019 | 5.070 | 5.370 | 5.000 | 5.250 | 878,300 | +0.20(+3.96%) |
Oct 10, 2019 | 5.005 | 5.200 | 5.005 | 5.050 | 359,864 | +0.05(+1.00%) |
Oct 09, 2019 | 5.040 | 5.230 | 4.950 | 5.000 | 146,789 | -0.13(-2.53%) |
Oct 08, 2019 | 5.090 | 5.220 | 4.990 | 5.130 | 29,298 | +0.06(+1.18%) |
Oct 07, 2019 | 5.090 | 5.113 | 5.050 | 5.070 | 24,244 | -0.04(-0.78%) |
Oct 04, 2019 | 5.040 | 5.110 | 5.040 | 5.110 | 8,400 | -0.02(-0.39%) |
Oct 03, 2019 | 4.910 | 5.210 | 4.910 | 5.130 | 18,625 | +0.08(+1.58%) |
Oct 02, 2019 | 5.100 | 5.180 | 4.940 | 5.050 | 67,002 | -0.05(-0.98%) |
Oct 01, 2019 | 5.170 | 5.370 | 5.060 | 5.100 | 176,251 | -0.09(-1.73%) |
Sep 30, 2019 | 5.070 | 5.270 | 5.030 | 5.190 | 178,238 | +0.27(+5.49%) |
Sep 27, 2019 | 5.040 | 5.040 | 4.840 | 4.920 | 104,500 | +0.07(+1.44%) |
Sep 26, 2019 | 5.200 | 5.210 | 4.830 | 4.850 | 87,649 | -0.36(-6.91%) |
Sep 25, 2019 | 5.220 | 5.265 | 5.140 | 5.210 | 30,781 | +0.00(+0.00%) |
Sep 24, 2019 | 5.559 | 5.559 | 5.110 | 5.210 | 76,754 | -0.29(-5.27%) |
Sep 23, 2019 | 5.440 | 5.630 | 5.420 | 5.500 | 29,798 | +0.05(+0.92%) |
Sep 20, 2019 | 5.260 | 5.470 | 5.260 | 5.450 | 55,500 | +0.13(+2.44%) |
Sep 19, 2019 | 5.360 | 5.500 | 5.260 | 5.320 | 90,479 | +0.01(+0.19%) |
Sep 18, 2019 | 5.280 | 5.350 | 5.000 | 5.310 | 57,078 | +0.00(+0.00%) |
Sep 17, 2019 | 5.442 | 5.442 | 5.250 | 5.310 | 81,852 | -0.13(-2.39%) |
Sep 16, 2019 | 5.570 | 5.600 | 5.365 | 5.440 | 58,075 | +0.00(+0.00%) |
Sep 13, 2019 | 5.390 | 5.515 | 5.250 | 5.440 | 103,700 | +0.14(+2.64%) |
Sep 12, 2019 | 5.640 | 5.680 | 5.250 | 5.300 | 60,112 | -0.28(-5.02%) |
Sep 11, 2019 | 5.300 | 5.770 | 5.250 | 5.580 | 278,194 | +0.13(+2.39%) |
Sep 10, 2019 | 5.800 | 5.840 | 5.350 | 5.450 | 741,195 | +0.39(+7.71%) |
Sep 09, 2019 | 4.990 | 5.190 | 4.910 | 5.060 | 245,769 | +0.32(+6.75%) |
Sep 06, 2019 | 4.946 | 4.946 | 4.730 | 4.740 | 12,900 | -0.09(-1.86%) |
Sep 05, 2019 | 4.630 | 4.870 | 4.560 | 4.830 | 52,467 | +0.20(+4.32%) |
Sep 04, 2019 | 4.500 | 4.767 | 4.390 | 4.630 | 61,254 | +0.26(+5.95%) |
Sep 03, 2019 | 4.160 | 4.400 | 4.160 | 4.370 | 26,257 | +0.19(+4.55%) |
Aug 30, 2019 | 4.300 | 4.350 | 4.110 | 4.180 | 25,600 | -0.07(-1.65%) |
Aug 29, 2019 | 3.990 | 4.273 | 3.871 | 4.250 | 53,842 | +0.38(+9.82%) |
Aug 28, 2019 | 3.960 | 4.000 | 3.870 | 3.870 | 27,237 | -0.11(-2.76%) |
Aug 27, 2019 | 4.100 | 4.100 | 3.950 | 3.980 | 43,595 | -0.07(-1.73%) |
Aug 26, 2019 | 4.030 | 4.160 | 3.940 | 4.050 | 53,233 | -0.04(-0.98%) |
Aug 23, 2019 | 4.090 | 4.170 | 3.950 | 4.090 | 27,600 | +0.04(+0.99%) |
Aug 22, 2019 | 4.170 | 4.170 | 3.910 | 4.050 | 103,884 | -0.14(-3.34%) |
Aug 21, 2019 | 4.211 | 4.348 | 4.130 | 4.190 | 14,669 | -0.04(-1.03%) |
Aug 20, 2019 | 4.267 | 4.460 | 4.070 | 4.234 | 17,874 | -0.02(-0.39%) |
Aug 19, 2019 | 4.320 | 4.401 | 4.250 | 4.250 | 12,668 | -0.14(-3.19%) |
Aug 16, 2019 | 4.220 | 4.400 | 4.030 | 4.390 | 12,600 | +0.02(+0.46%) |
Aug 15, 2019 | 4.159 | 4.470 | 4.100 | 4.370 | 8,074 | +0.23(+5.56%) |
Aug 14, 2019 | 4.330 | 4.444 | 4.021 | 4.140 | 24,778 | -0.22(-5.05%) |
Aug 13, 2019 | 4.290 | 4.370 | 4.136 | 4.360 | 26,748 | +0.07(+1.63%) |
Aug 12, 2019 | 4.040 | 4.290 | 4.040 | 4.290 | 18,699 | +0.28(+6.98%) |
Aug 09, 2019 | 4.040 | 4.270 | 3.980 | 4.010 | 48,300 | -0.05(-1.23%) |
Aug 08, 2019 | 4.090 | 4.210 | 4.020 | 4.060 | 30,427 | -0.03(-0.73%) |
Aug 07, 2019 | 3.990 | 4.280 | 3.966 | 4.090 | 30,661 | +0.00(+0.00%) |
Aug 06, 2019 | 3.971 | 4.240 | 3.971 | 4.090 | 41,326 | +0.34(+9.07%) |
Aug 05, 2019 | 3.920 | 4.050 | 3.620 | 3.750 | 34,886 | -0.33(-8.09%) |
Aug 02, 2019 | 3.950 | 4.080 | 3.851 | 4.080 | 4,500 | +0.26(+6.81%) |