Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.220 | 5.310 | 5.170 | 5.240 | 129,283 | -0.03(-0.57%) |
Oct 30, 2019 | 5.200 | 5.340 | 5.150 | 5.270 | 122,468 | +0.07(+1.35%) |
Oct 29, 2019 | 5.300 | 5.300 | 5.080 | 5.200 | 129,461 | -0.11(-2.07%) |
Oct 28, 2019 | 5.360 | 5.510 | 5.280 | 5.310 | 206,441 | -0.04(-0.75%) |
Oct 25, 2019 | 5.060 | 5.410 | 5.050 | 5.350 | 173,700 | +0.22(+4.29%) |
Oct 24, 2019 | 5.210 | 5.210 | 5.040 | 5.130 | 159,845 | -0.07(-1.35%) |
Oct 23, 2019 | 5.150 | 5.280 | 5.120 | 5.200 | 74,732 | +0.08(+1.56%) |
Oct 22, 2019 | 5.190 | 5.310 | 5.100 | 5.120 | 91,025 | -0.04(-0.78%) |
Oct 21, 2019 | 5.150 | 5.200 | 5.080 | 5.160 | 118,533 | +0.07(+1.38%) |
Oct 18, 2019 | 5.020 | 5.150 | 4.960 | 5.090 | 197,100 | +0.04(+0.79%) |
Oct 17, 2019 | 5.120 | 5.242 | 4.950 | 5.050 | 308,689 | -0.04(-0.79%) |
Oct 16, 2019 | 4.840 | 5.160 | 4.810 | 5.090 | 252,833 | +0.25(+5.17%) |
Oct 15, 2019 | 4.730 | 4.900 | 4.640 | 4.840 | 248,565 | +0.12(+2.54%) |
Oct 14, 2019 | 4.780 | 4.845 | 4.690 | 4.720 | 162,300 | -0.07(-1.46%) |
Oct 11, 2019 | 4.650 | 4.900 | 4.600 | 4.790 | 153,700 | +0.18(+3.90%) |
Oct 10, 2019 | 4.580 | 4.660 | 4.500 | 4.610 | 155,993 | +0.04(+0.88%) |
Oct 09, 2019 | 4.720 | 4.720 | 4.550 | 4.570 | 130,387 | -0.11(-2.35%) |
Oct 08, 2019 | 4.820 | 4.830 | 4.620 | 4.680 | 143,451 | -0.17(-3.51%) |
Oct 07, 2019 | 4.940 | 5.010 | 4.820 | 4.850 | 131,327 | -0.12(-2.41%) |
Oct 04, 2019 | 4.960 | 5.120 | 4.860 | 4.970 | 145,100 | -0.02(-0.40%) |
Oct 03, 2019 | 4.830 | 5.080 | 4.830 | 4.990 | 494,893 | +0.13(+2.67%) |
Oct 02, 2019 | 4.680 | 4.950 | 4.510 | 4.860 | 452,870 | +0.14(+2.97%) |
Oct 01, 2019 | 5.010 | 5.020 | 4.640 | 4.720 | 273,012 | -0.23(-4.65%) |
Sep 30, 2019 | 5.000 | 5.060 | 4.870 | 4.950 | 341,126 | +0.08(+1.64%) |
Sep 27, 2019 | 4.970 | 5.020 | 4.800 | 4.870 | 341,300 | -0.10(-2.01%) |
Sep 26, 2019 | 5.350 | 5.360 | 4.960 | 4.970 | 310,542 | -0.38(-7.10%) |
Sep 25, 2019 | 5.240 | 5.440 | 5.120 | 5.350 | 467,296 | +0.09(+1.71%) |
Sep 24, 2019 | 5.590 | 5.695 | 5.120 | 5.260 | 436,487 | -0.31(-5.57%) |
Sep 23, 2019 | 5.680 | 5.750 | 5.530 | 5.570 | 265,263 | -0.11(-1.94%) |
Sep 20, 2019 | 5.590 | 5.780 | 5.570 | 5.680 | 1,139,400 | +0.03(+0.53%) |
Sep 19, 2019 | 5.760 | 5.870 | 5.560 | 5.650 | 255,052 | -0.06(-1.05%) |
Sep 18, 2019 | 5.470 | 5.930 | 5.400 | 5.710 | 565,525 | +0.22(+4.01%) |
Sep 17, 2019 | 5.250 | 5.510 | 5.210 | 5.490 | 530,935 | +0.24(+4.57%) |
Sep 16, 2019 | 5.170 | 5.470 | 5.170 | 5.250 | 344,617 | +0.03(+0.57%) |
Sep 13, 2019 | 5.280 | 5.360 | 5.020 | 5.220 | 369,900 | -0.02(-0.38%) |
Sep 12, 2019 | 5.250 | 5.420 | 5.210 | 5.240 | 255,986 | -0.01(-0.19%) |
Sep 11, 2019 | 5.100 | 5.320 | 5.090 | 5.250 | 213,898 | +0.20(+3.96%) |
Sep 10, 2019 | 4.800 | 5.090 | 4.660 | 5.050 | 307,459 | +0.22(+4.55%) |
Sep 09, 2019 | 5.240 | 5.240 | 4.790 | 4.830 | 446,324 | -0.36(-6.94%) |
Sep 06, 2019 | 5.140 | 5.310 | 5.080 | 5.190 | 214,500 | +0.06(+1.17%) |
Sep 05, 2019 | 5.060 | 5.190 | 4.870 | 5.130 | 301,477 | +0.12(+2.40%) |
Sep 04, 2019 | 5.090 | 5.150 | 4.970 | 5.010 | 332,386 | -0.04(-0.79%) |
Sep 03, 2019 | 5.150 | 5.259 | 4.980 | 5.050 | 414,903 | -0.13(-2.51%) |
Aug 30, 2019 | 5.170 | 5.400 | 5.140 | 5.180 | 337,200 | +0.02(+0.39%) |
Aug 29, 2019 | 5.070 | 5.170 | 4.950 | 5.160 | 284,422 | +0.13(+2.58%) |
Aug 28, 2019 | 5.060 | 5.180 | 5.010 | 5.030 | 304,127 | -0.06(-1.18%) |
Aug 27, 2019 | 5.370 | 5.460 | 5.030 | 5.090 | 369,106 | -0.27(-5.04%) |
Aug 26, 2019 | 5.240 | 5.400 | 5.110 | 5.360 | 322,872 | +0.18(+3.47%) |
Aug 23, 2019 | 5.450 | 5.510 | 5.080 | 5.180 | 300,600 | -0.31(-5.65%) |
Aug 22, 2019 | 5.640 | 5.660 | 5.400 | 5.490 | 332,430 | -0.01(-0.18%) |
Aug 21, 2019 | 5.500 | 5.700 | 5.370 | 5.500 | 591,777 | +0.03(+0.55%) |
Aug 20, 2019 | 5.100 | 5.500 | 5.100 | 5.470 | 408,500 | +0.39(+7.68%) |
Aug 19, 2019 | 4.950 | 5.190 | 4.949 | 5.080 | 871,603 | +0.20(+4.10%) |
Aug 16, 2019 | 5.000 | 5.090 | 4.880 | 4.880 | 934,600 | -0.11(-2.20%) |
Aug 15, 2019 | 4.960 | 5.090 | 4.880 | 4.990 | 408,287 | +0.02(+0.40%) |
Aug 14, 2019 | 5.070 | 5.120 | 4.930 | 4.970 | 430,383 | -0.18(-3.50%) |
Aug 13, 2019 | 5.160 | 5.250 | 5.030 | 5.150 | 614,338 | -0.06(-1.15%) |
Aug 12, 2019 | 5.070 | 5.280 | 5.020 | 5.210 | 667,963 | +0.14(+2.76%) |
Aug 09, 2019 | 5.150 | 5.350 | 4.980 | 5.070 | 368,600 | +0.04(+0.80%) |
Aug 08, 2019 | 5.000 | 5.110 | 4.890 | 5.030 | 304,006 | +0.06(+1.21%) |
Aug 07, 2019 | 4.990 | 5.070 | 4.800 | 4.970 | 326,001 | -0.02(-0.40%) |
Aug 06, 2019 | 4.920 | 5.250 | 4.890 | 4.990 | 605,448 | +0.14(+2.89%) |
Aug 05, 2019 | 5.010 | 5.170 | 4.850 | 4.850 | 508,415 | -0.22(-4.34%) |
Aug 02, 2019 | 5.120 | 5.160 | 4.810 | 5.070 | 753,500 | -0.07(-1.36%) |