Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.400 | 6.150 | 5.400 | 6.066 | 10,027 | +0.67(+12.34%) |
Oct 30, 2019 | 5.085 | 5.400 | 4.890 | 5.400 | 2,797 | +0.39(+7.78%) |
Oct 29, 2019 | 4.712 | 5.100 | 4.712 | 5.010 | 1,192 | +0.23(+4.77%) |
Oct 28, 2019 | 4.782 | 4.782 | 4.782 | 4.782 | 142 | +0.00(+0.03%) |
Oct 25, 2019 | 4.486 | 4.781 | 4.486 | 4.781 | 1,500 | +0.51(+11.93%) |
Oct 24, 2019 | 4.050 | 4.470 | 4.023 | 4.271 | 2,299 | +0.11(+2.55%) |
Oct 23, 2019 | 4.162 | 4.170 | 4.140 | 4.165 | 772 | -0.01(-0.22%) |
Oct 22, 2019 | 4.095 | 4.188 | 4.080 | 4.174 | 599 | +0.12(+3.07%) |
Oct 21, 2019 | 3.960 | 4.170 | 3.960 | 4.050 | 415 | -0.27(-6.25%) |
Oct 18, 2019 | 3.990 | 4.436 | 3.990 | 4.320 | 3,066 | +0.54(+14.29%) |
Oct 17, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 64 | -0.75(-16.55%) |
Oct 16, 2019 | 4.500 | 4.530 | 4.500 | 4.530 | 2,073 | +0.03(+0.66%) |
Oct 15, 2019 | 4.410 | 4.500 | 4.200 | 4.500 | 2,812 | +0.31(+7.40%) |
Oct 14, 2019 | 4.261 | 4.261 | 4.190 | 4.190 | 874 | -0.13(-3.08%) |
Oct 11, 2019 | 4.547 | 4.560 | 4.260 | 4.323 | 2,333 | -0.15(-3.29%) |
Oct 10, 2019 | 4.500 | 4.500 | 4.290 | 4.470 | 3,926 | +0.03(+0.68%) |
Oct 09, 2019 | 4.800 | 4.800 | 4.440 | 4.440 | 1,130 | -0.15(-3.27%) |
Oct 08, 2019 | 4.590 | 4.590 | 4.590 | 45 | +0.00(+0.00%) | |
Oct 07, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 99 | -0.15(-3.16%) |
Oct 04, 2019 | 4.793 | 4.867 | 4.470 | 4.740 | 3,066 | -0.51(-9.71%) |
Oct 03, 2019 | 4.890 | 5.250 | 4.350 | 5.250 | 1,869 | +0.18(+3.55%) |
Oct 02, 2019 | 4.945 | 5.670 | 4.945 | 5.070 | 2,666 | -0.02(-0.44%) |
Oct 01, 2019 | 5.092 | 5.092 | 5.092 | 5.092 | 178 | -0.07(-1.31%) |
Sep 30, 2019 | 5.220 | 5.220 | 4.860 | 5.160 | 1,574 | +0.00(+0.00%) |
Sep 27, 2019 | 5.370 | 5.411 | 5.160 | 5.160 | 2,366 | -0.21(-3.91%) |
Sep 26, 2019 | 5.520 | 5.550 | 5.250 | 5.370 | 1,862 | +0.03(+0.56%) |
Sep 25, 2019 | 5.490 | 5.550 | 5.280 | 5.340 | 998 | -0.24(-4.30%) |
Sep 24, 2019 | 5.250 | 5.670 | 5.250 | 5.580 | 2,359 | -0.12(-2.11%) |
Sep 23, 2019 | 5.490 | 5.730 | 5.310 | 5.700 | 518 | +0.18(+3.26%) |
Sep 20, 2019 | 5.460 | 5.685 | 5.250 | 5.520 | 8,700 | +0.06(+1.10%) |
Sep 19, 2019 | 6.000 | 6.000 | 5.460 | 5.460 | 3,221 | +0.03(+0.55%) |
Sep 18, 2019 | 5.430 | 5.715 | 5.430 | 5.430 | 2,476 | +0.03(+0.56%) |
Sep 17, 2019 | 6.000 | 6.000 | 5.400 | 5.400 | 1,699 | -0.30(-5.26%) |
Sep 16, 2019 | 5.955 | 5.955 | 5.370 | 5.700 | 3,864 | +0.30(+5.56%) |
Sep 13, 2019 | 6.150 | 6.150 | 5.310 | 5.400 | 6,166 | -0.75(-12.20%) |
Sep 12, 2019 | 5.670 | 6.150 | 5.670 | 6.150 | 992 | +0.52(+9.28%) |
Sep 11, 2019 | 5.824 | 5.824 | 5.628 | 5.628 | 1,741 | -0.19(-3.30%) |
Sep 10, 2019 | 5.549 | 5.850 | 5.538 | 5.820 | 980 | -0.03(-0.51%) |
Sep 09, 2019 | 5.370 | 5.850 | 5.340 | 5.850 | 2,904 | +0.57(+10.80%) |
Sep 06, 2019 | 5.430 | 5.670 | 5.250 | 5.280 | 4,333 | +0.03(+0.57%) |
Sep 05, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 65 | -0.42(-7.41%) |
Sep 04, 2019 | 6.210 | 6.210 | 5.494 | 5.670 | 845 | -0.27(-4.55%) |
Sep 03, 2019 | 6.120 | 6.120 | 5.932 | 5.940 | 478 | +0.30(+5.32%) |
Aug 30, 2019 | 6.120 | 6.120 | 4.635 | 5.640 | 11,666 | -0.51(-8.29%) |
Aug 29, 2019 | 5.040 | 6.690 | 5.040 | 6.150 | 17,962 | +1.22(+24.86%) |
Aug 28, 2019 | 5.100 | 5.100 | 4.926 | 4.926 | 498 | +0.04(+0.73%) |
Aug 27, 2019 | 5.015 | 5.100 | 4.884 | 4.890 | 690 | -0.17(-3.42%) |
Aug 26, 2019 | 5.010 | 5.070 | 4.980 | 5.063 | 328 | -0.19(-3.55%) |
Aug 23, 2019 | 5.224 | 5.250 | 4.985 | 5.250 | 1,800 | +0.00(+0.00%) |
Aug 22, 2019 | 4.950 | 5.250 | 4.950 | 5.250 | 777 | +0.27(+5.42%) |
Aug 21, 2019 | 5.220 | 5.220 | 4.980 | 4.980 | 820 | -0.03(-0.60%) |
Aug 20, 2019 | 5.430 | 5.430 | 5.010 | 5.010 | 1,929 | -0.36(-6.70%) |
Aug 19, 2019 | 6.120 | 6.120 | 5.370 | 5.370 | 5,316 | -0.03(-0.56%) |
Aug 16, 2019 | 5.700 | 5.732 | 5.400 | 5.400 | 2,433 | -0.30(-5.26%) |
Aug 15, 2019 | 5.700 | 5.970 | 5.670 | 5.700 | 3,246 | +0.12(+2.15%) |
Aug 14, 2019 | 5.820 | 5.850 | 5.010 | 5.580 | 1,346 | -0.42(-7.00%) |
Aug 13, 2019 | 5.668 | 6.000 | 5.668 | 6.000 | 1,473 | +0.39(+6.95%) |
Aug 12, 2019 | 6.000 | 6.007 | 5.550 | 5.610 | 5,116 | -0.37(-6.16%) |
Aug 09, 2019 | 6.840 | 7.020 | 5.910 | 5.978 | 26,266 | -1.01(-14.47%) |
Aug 08, 2019 | 6.480 | 7.200 | 6.480 | 6.990 | 10,524 | +0.06(+0.87%) |
Aug 07, 2019 | 6.241 | 6.960 | 6.210 | 6.930 | 3,643 | +0.36(+5.48%) |
Aug 06, 2019 | 6.570 | 6.570 | 6.300 | 6.570 | 1,095 | +0.15(+2.34%) |
Aug 05, 2019 | 6.600 | 6.600 | 6.300 | 6.420 | 2,329 | -0.18(-2.73%) |
Aug 02, 2019 | 6.750 | 6.750 | 6.600 | 6.600 | 3,000 | -0.03(-0.45%) |