Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.970 | 6.060 | 5.740 | 5.780 | 969,434 | -0.19(-3.18%) |
Oct 30, 2019 | 6.000 | 6.120 | 5.930 | 5.970 | 1,458,236 | +0.00(+0.00%) |
Oct 29, 2019 | 6.050 | 6.100 | 5.880 | 5.970 | 1,700,000 | -0.06(-1.00%) |
Oct 28, 2019 | 5.710 | 6.060 | 5.560 | 6.030 | 2,944,279 | +0.41(+7.30%) |
Oct 25, 2019 | 5.270 | 5.640 | 5.270 | 5.620 | 1,995,600 | +0.34(+6.44%) |
Oct 24, 2019 | 5.210 | 5.290 | 5.200 | 5.280 | 1,108,466 | +0.01(+0.19%) |
Oct 23, 2019 | 5.200 | 5.280 | 5.160 | 5.270 | 469,698 | +0.07(+1.35%) |
Oct 22, 2019 | 5.260 | 5.350 | 5.170 | 5.200 | 582,848 | -0.07(-1.33%) |
Oct 21, 2019 | 5.200 | 5.310 | 5.170 | 5.270 | 1,052,174 | +0.11(+2.13%) |
Oct 18, 2019 | 5.120 | 5.170 | 5.110 | 5.160 | 795,700 | +0.01(+0.19%) |
Oct 17, 2019 | 5.090 | 5.170 | 4.852 | 5.150 | 1,095,636 | +0.11(+2.18%) |
Oct 16, 2019 | 5.000 | 5.170 | 4.980 | 5.040 | 1,113,621 | +0.07(+1.41%) |
Oct 15, 2019 | 4.840 | 5.060 | 4.830 | 4.970 | 1,637,278 | +0.17(+3.54%) |
Oct 14, 2019 | 4.750 | 4.820 | 4.710 | 4.800 | 584,317 | +0.05(+1.05%) |
Oct 11, 2019 | 4.700 | 4.800 | 4.620 | 4.750 | 682,600 | +0.08(+1.82%) |
Oct 10, 2019 | 4.700 | 4.770 | 4.650 | 4.665 | 404,341 | -0.04(-0.74%) |
Oct 09, 2019 | 4.750 | 4.800 | 4.640 | 4.700 | 749,043 | -0.05(-1.05%) |
Oct 08, 2019 | 4.740 | 4.800 | 4.720 | 4.750 | 638,596 | -0.01(-0.21%) |
Oct 07, 2019 | 4.710 | 4.820 | 4.692 | 4.760 | 497,481 | +0.02(+0.42%) |
Oct 04, 2019 | 4.600 | 4.815 | 4.520 | 4.740 | 689,200 | +0.17(+3.72%) |
Oct 03, 2019 | 4.500 | 4.610 | 4.400 | 4.570 | 513,988 | +0.06(+1.33%) |
Oct 02, 2019 | 4.370 | 4.520 | 4.282 | 4.510 | 833,583 | +0.16(+3.68%) |
Oct 01, 2019 | 4.290 | 4.430 | 4.230 | 4.350 | 657,302 | +0.14(+3.33%) |
Sep 30, 2019 | 4.300 | 4.320 | 4.150 | 4.210 | 816,837 | -0.09(-2.09%) |
Sep 27, 2019 | 4.500 | 4.552 | 4.283 | 4.300 | 666,800 | -0.21(-4.66%) |
Sep 26, 2019 | 4.850 | 4.850 | 4.500 | 4.510 | 905,968 | -0.34(-7.01%) |
Sep 25, 2019 | 4.610 | 4.870 | 4.580 | 4.850 | 695,415 | +0.23(+4.98%) |
Sep 24, 2019 | 4.550 | 4.620 | 4.510 | 4.620 | 394,349 | +0.07(+1.54%) |
Sep 23, 2019 | 4.590 | 4.600 | 4.500 | 4.550 | 266,017 | -0.05(-1.09%) |
Sep 20, 2019 | 4.670 | 4.710 | 4.570 | 4.600 | 754,800 | -0.09(-1.92%) |
Sep 19, 2019 | 4.810 | 4.900 | 4.690 | 4.690 | 304,737 | -0.10(-2.09%) |
Sep 18, 2019 | 4.720 | 4.810 | 4.720 | 4.790 | 367,999 | +0.07(+1.48%) |
Sep 17, 2019 | 4.900 | 4.905 | 4.720 | 4.720 | 600,512 | -0.12(-2.48%) |
Sep 16, 2019 | 4.760 | 4.935 | 4.760 | 4.840 | 658,217 | +0.03(+0.62%) |
Sep 13, 2019 | 4.780 | 4.850 | 4.750 | 4.810 | 367,600 | +0.07(+1.48%) |
Sep 12, 2019 | 4.790 | 4.830 | 4.680 | 4.740 | 394,277 | -0.04(-0.84%) |
Sep 11, 2019 | 4.600 | 4.780 | 4.600 | 4.780 | 592,470 | +0.19(+4.14%) |
Sep 10, 2019 | 4.420 | 4.600 | 4.350 | 4.590 | 758,925 | +0.17(+3.85%) |
Sep 09, 2019 | 4.380 | 4.450 | 4.320 | 4.420 | 468,870 | +0.03(+0.68%) |
Sep 06, 2019 | 4.430 | 4.490 | 4.390 | 4.390 | 289,200 | -0.01(-0.23%) |
Sep 05, 2019 | 4.480 | 4.570 | 4.330 | 4.400 | 670,957 | -0.03(-0.68%) |
Sep 04, 2019 | 4.310 | 4.490 | 4.300 | 4.430 | 320,462 | +0.12(+2.78%) |
Sep 03, 2019 | 4.210 | 4.360 | 4.185 | 4.310 | 438,042 | +0.02(+0.47%) |
Aug 30, 2019 | 4.300 | 4.320 | 4.240 | 4.290 | 240,400 | +0.00(+0.00%) |
Aug 29, 2019 | 4.300 | 4.310 | 4.220 | 4.290 | 220,889 | +0.02(+0.47%) |
Aug 28, 2019 | 4.260 | 4.290 | 4.060 | 4.270 | 358,210 | +0.00(+0.00%) |
Aug 27, 2019 | 4.290 | 4.330 | 4.250 | 4.270 | 245,623 | -0.01(-0.23%) |
Aug 26, 2019 | 4.300 | 4.330 | 4.232 | 4.280 | 290,811 | +0.00(+0.00%) |
Aug 23, 2019 | 4.410 | 4.440 | 4.240 | 4.280 | 354,000 | -0.14(-3.17%) |
Aug 22, 2019 | 4.430 | 4.495 | 4.390 | 4.420 | 325,344 | -0.03(-0.67%) |
Aug 21, 2019 | 4.450 | 4.500 | 4.380 | 4.450 | 323,555 | +0.03(+0.68%) |
Aug 20, 2019 | 4.470 | 4.500 | 4.380 | 4.420 | 404,999 | -0.03(-0.67%) |
Aug 19, 2019 | 4.320 | 4.470 | 4.310 | 4.450 | 623,110 | +0.10(+2.30%) |
Aug 16, 2019 | 4.340 | 4.420 | 4.310 | 4.350 | 422,100 | +0.05(+1.16%) |
Aug 15, 2019 | 4.250 | 4.360 | 4.200 | 4.300 | 415,601 | +0.02(+0.47%) |
Aug 14, 2019 | 4.320 | 4.350 | 4.245 | 4.280 | 487,196 | -0.12(-2.73%) |
Aug 13, 2019 | 4.270 | 4.410 | 4.220 | 4.400 | 571,721 | +0.12(+2.80%) |
Aug 12, 2019 | 4.390 | 4.470 | 4.260 | 4.280 | 907,355 | -0.07(-1.61%) |
Aug 09, 2019 | 4.120 | 4.400 | 4.060 | 4.350 | 1,934,200 | +0.32(+7.94%) |
Aug 08, 2019 | 3.830 | 4.060 | 3.820 | 4.030 | 842,227 | +0.25(+6.61%) |
Aug 07, 2019 | 3.750 | 3.840 | 3.650 | 3.780 | 454,759 | +0.01(+0.27%) |
Aug 06, 2019 | 3.790 | 3.790 | 3.670 | 3.770 | 864,765 | +0.00(+0.00%) |
Aug 05, 2019 | 3.750 | 3.800 | 3.640 | 3.770 | 826,470 | -0.01(-0.26%) |
Aug 02, 2019 | 3.910 | 3.950 | 3.710 | 3.780 | 988,300 | -0.12(-3.08%) |