Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.000 | 5.110 | 4.850 | 5.090 | 672,571 | +0.13(+2.62%) |
Oct 30, 2019 | 4.930 | 5.135 | 4.920 | 4.960 | 1,055,425 | +0.05(+1.02%) |
Oct 29, 2019 | 5.090 | 5.205 | 4.845 | 4.910 | 1,292,236 | -0.22(-4.29%) |
Oct 28, 2019 | 5.030 | 5.200 | 4.960 | 5.130 | 884,070 | +0.12(+2.40%) |
Oct 25, 2019 | 4.750 | 5.320 | 4.730 | 5.010 | 1,472,200 | +0.24(+5.03%) |
Oct 24, 2019 | 4.890 | 5.070 | 4.710 | 4.770 | 787,289 | -0.09(-1.85%) |
Oct 23, 2019 | 4.800 | 4.950 | 4.600 | 4.860 | 1,046,674 | +0.08(+1.67%) |
Oct 22, 2019 | 4.270 | 4.830 | 4.270 | 4.780 | 1,725,617 | +0.51(+11.94%) |
Oct 21, 2019 | 4.080 | 4.310 | 4.030 | 4.270 | 951,468 | +0.19(+4.66%) |
Oct 18, 2019 | 4.490 | 4.585 | 4.050 | 4.080 | 1,903,100 | -0.16(-3.77%) |
Oct 17, 2019 | 4.120 | 4.290 | 4.119 | 4.240 | 785,220 | +0.13(+3.16%) |
Oct 16, 2019 | 4.240 | 4.260 | 4.080 | 4.110 | 531,064 | -0.10(-2.38%) |
Oct 15, 2019 | 4.080 | 4.240 | 3.990 | 4.210 | 791,287 | +0.12(+2.93%) |
Oct 14, 2019 | 3.970 | 4.120 | 3.930 | 4.090 | 626,970 | +0.16(+4.07%) |
Oct 11, 2019 | 4.000 | 4.030 | 3.870 | 3.930 | 596,400 | -0.03(-0.76%) |
Oct 10, 2019 | 4.010 | 4.050 | 3.920 | 3.960 | 633,746 | -0.04(-1.00%) |
Oct 09, 2019 | 3.800 | 4.150 | 3.770 | 4.000 | 941,510 | +0.21(+5.68%) |
Oct 08, 2019 | 3.880 | 3.960 | 3.730 | 3.785 | 873,403 | -0.11(-2.95%) |
Oct 07, 2019 | 3.660 | 3.920 | 3.620 | 3.900 | 549,833 | +0.21(+5.83%) |
Oct 04, 2019 | 3.580 | 3.895 | 3.550 | 3.685 | 1,316,000 | +0.14(+3.80%) |
Oct 03, 2019 | 3.520 | 3.620 | 3.430 | 3.550 | 1,115,606 | +0.03(+0.85%) |
Oct 02, 2019 | 3.440 | 3.585 | 3.350 | 3.520 | 1,298,142 | +0.06(+1.73%) |
Oct 01, 2019 | 3.570 | 3.695 | 3.340 | 3.460 | 1,351,511 | -0.12(-3.22%) |
Sep 30, 2019 | 3.560 | 3.600 | 3.290 | 3.575 | 1,399,528 | +0.04(+0.99%) |
Sep 27, 2019 | 3.810 | 3.830 | 3.510 | 3.540 | 1,467,400 | -0.29(-7.57%) |
Sep 26, 2019 | 4.230 | 4.230 | 3.800 | 3.830 | 1,922,262 | -0.40(-9.46%) |
Sep 25, 2019 | 4.470 | 4.490 | 4.100 | 4.230 | 1,678,687 | -0.24(-5.37%) |
Sep 24, 2019 | 4.600 | 4.620 | 4.320 | 4.470 | 1,484,265 | -0.12(-2.61%) |
Sep 23, 2019 | 4.480 | 4.755 | 4.470 | 4.590 | 924,126 | +0.01(+0.22%) |
Sep 20, 2019 | 4.390 | 4.670 | 4.380 | 4.580 | 2,630,000 | +0.18(+4.09%) |
Sep 19, 2019 | 4.420 | 4.510 | 4.315 | 4.400 | 844,770 | -0.03(-0.68%) |
Sep 18, 2019 | 4.640 | 4.660 | 4.360 | 4.430 | 1,121,052 | -0.23(-4.94%) |
Sep 17, 2019 | 4.510 | 4.800 | 4.260 | 4.660 | 2,068,219 | +0.11(+2.42%) |
Sep 16, 2019 | 4.490 | 4.580 | 4.300 | 4.550 | 1,607,422 | +0.09(+2.02%) |
Sep 13, 2019 | 4.730 | 4.770 | 4.410 | 4.460 | 1,526,600 | -0.28(-5.91%) |
Sep 12, 2019 | 4.870 | 5.060 | 4.620 | 4.740 | 1,269,485 | -0.11(-2.27%) |
Sep 11, 2019 | 4.630 | 4.970 | 4.551 | 4.850 | 1,686,509 | +0.22(+4.75%) |
Sep 10, 2019 | 4.320 | 4.680 | 4.170 | 4.630 | 1,843,307 | +0.29(+6.68%) |
Sep 09, 2019 | 4.340 | 4.730 | 4.300 | 4.340 | 1,891,048 | -0.02(-0.46%) |
Sep 06, 2019 | 4.440 | 4.570 | 4.320 | 4.360 | 1,348,900 | -0.09(-2.02%) |
Sep 05, 2019 | 4.640 | 4.650 | 4.300 | 4.450 | 1,534,952 | -0.17(-3.68%) |
Sep 04, 2019 | 4.650 | 4.790 | 4.590 | 4.620 | 2,578,791 | +0.04(+0.87%) |
Sep 03, 2019 | 4.130 | 4.630 | 4.100 | 4.580 | 2,212,668 | +0.44(+10.63%) |
Aug 30, 2019 | 4.220 | 4.220 | 4.030 | 4.140 | 773,500 | -0.08(-1.90%) |
Aug 29, 2019 | 4.090 | 4.300 | 3.980 | 4.220 | 920,900 | +0.13(+3.18%) |
Aug 28, 2019 | 4.130 | 4.170 | 3.960 | 4.090 | 783,716 | -0.06(-1.45%) |
Aug 27, 2019 | 4.310 | 4.380 | 4.060 | 4.150 | 1,106,043 | -0.15(-3.49%) |
Aug 26, 2019 | 4.490 | 4.490 | 4.070 | 4.300 | 1,295,603 | -0.02(-0.46%) |
Aug 23, 2019 | 4.700 | 4.820 | 4.250 | 4.320 | 3,198,500 | -0.13(-2.92%) |
Aug 22, 2019 | 4.570 | 4.720 | 4.440 | 4.450 | 1,389,342 | -0.06(-1.33%) |
Aug 21, 2019 | 4.390 | 4.560 | 4.360 | 4.510 | 1,227,875 | +0.14(+3.20%) |
Aug 20, 2019 | 4.290 | 4.590 | 4.200 | 4.370 | 1,550,660 | +0.04(+0.92%) |
Aug 19, 2019 | 4.040 | 4.370 | 4.010 | 4.330 | 2,112,710 | +0.34(+8.52%) |
Aug 16, 2019 | 3.940 | 4.080 | 3.860 | 3.990 | 1,310,700 | +0.08(+2.05%) |
Aug 15, 2019 | 3.730 | 4.050 | 3.580 | 3.910 | 2,481,369 | +0.16(+4.27%) |
Aug 14, 2019 | 3.450 | 3.830 | 3.270 | 3.750 | 2,298,538 | +0.24(+6.84%) |
Aug 13, 2019 | 3.580 | 3.600 | 3.340 | 3.510 | 2,516,784 | +0.15(+4.46%) |
Aug 12, 2019 | 3.390 | 3.580 | 3.220 | 3.360 | 2,308,546 | -0.02(-0.59%) |
Aug 09, 2019 | 3.100 | 3.510 | 3.000 | 3.380 | 3,650,300 | +0.35(+11.55%) |
Aug 08, 2019 | 2.780 | 3.190 | 2.760 | 3.030 | 4,417,746 | +0.04(+1.34%) |
Aug 07, 2019 | 2.880 | 3.030 | 2.830 | 2.990 | 1,052,068 | +0.11(+3.82%) |
Aug 06, 2019 | 2.890 | 2.930 | 2.790 | 2.880 | 1,100,420 | +0.00(+0.00%) |
Aug 05, 2019 | 2.720 | 2.980 | 2.670 | 2.880 | 1,834,518 | +0.12(+4.35%) |
Aug 02, 2019 | 2.830 | 2.880 | 2.660 | 2.760 | 1,679,900 | -0.03(-1.08%) |