Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.440 | 5.480 | 5.270 | 5.360 | 14,895 | -0.13(-2.37%) |
Oct 30, 2019 | 5.420 | 5.500 | 5.340 | 5.490 | 15,370 | +0.11(+2.04%) |
Oct 29, 2019 | 5.360 | 5.570 | 5.315 | 5.380 | 6,401 | +0.02(+0.37%) |
Oct 28, 2019 | 5.517 | 5.567 | 5.330 | 5.360 | 22,173 | +0.01(+0.19%) |
Oct 25, 2019 | 5.370 | 5.520 | 5.350 | 5.350 | 38,000 | +0.02(+0.34%) |
Oct 24, 2019 | 5.270 | 5.390 | 5.220 | 5.332 | 25,642 | +0.05(+0.98%) |
Oct 23, 2019 | 5.220 | 5.360 | 5.220 | 5.280 | 20,767 | +0.05(+0.96%) |
Oct 22, 2019 | 5.420 | 5.420 | 5.220 | 5.230 | 12,792 | -0.12(-2.24%) |
Oct 21, 2019 | 5.360 | 5.420 | 5.270 | 5.350 | 5,960 | +0.10(+1.90%) |
Oct 18, 2019 | 5.270 | 5.390 | 5.220 | 5.250 | 20,800 | -0.02(-0.38%) |
Oct 17, 2019 | 5.353 | 5.528 | 5.170 | 5.270 | 35,812 | -0.05(-0.94%) |
Oct 16, 2019 | 5.310 | 5.414 | 5.205 | 5.320 | 37,537 | -0.03(-0.50%) |
Oct 15, 2019 | 5.460 | 5.508 | 5.280 | 5.346 | 36,971 | -0.06(-1.17%) |
Oct 14, 2019 | 5.580 | 5.621 | 5.400 | 5.410 | 18,320 | -0.18(-3.22%) |
Oct 11, 2019 | 5.590 | 5.880 | 5.550 | 5.590 | 19,500 | +0.00(+0.00%) |
Oct 10, 2019 | 5.650 | 5.764 | 5.520 | 5.590 | 12,963 | -0.01(-0.18%) |
Oct 09, 2019 | 5.600 | 5.760 | 5.600 | 5.600 | 12,731 | -0.08(-1.41%) |
Oct 08, 2019 | 5.640 | 5.705 | 5.550 | 5.680 | 28,755 | +0.04(+0.71%) |
Oct 07, 2019 | 5.700 | 5.890 | 5.580 | 5.640 | 48,519 | +0.05(+0.89%) |
Oct 04, 2019 | 5.670 | 5.820 | 5.550 | 5.590 | 12,400 | -0.07(-1.24%) |
Oct 03, 2019 | 5.600 | 5.710 | 5.520 | 5.660 | 32,025 | +0.06(+1.07%) |
Oct 02, 2019 | 5.720 | 5.840 | 5.560 | 5.600 | 24,540 | -0.18(-3.11%) |
Oct 01, 2019 | 5.840 | 5.880 | 5.740 | 5.780 | 28,633 | -0.02(-0.34%) |
Sep 30, 2019 | 5.700 | 5.899 | 5.630 | 5.800 | 47,545 | +0.12(+2.11%) |
Sep 27, 2019 | 5.780 | 5.990 | 5.590 | 5.680 | 64,800 | +0.15(+2.81%) |
Sep 26, 2019 | 5.360 | 5.580 | 5.360 | 5.525 | 70,655 | +0.23(+4.25%) |
Sep 25, 2019 | 5.250 | 5.420 | 5.250 | 5.300 | 56,266 | +0.05(+0.95%) |
Sep 24, 2019 | 5.370 | 5.425 | 5.230 | 5.250 | 17,592 | -0.20(-3.67%) |
Sep 23, 2019 | 5.450 | 5.450 | 5.280 | 5.450 | 19,230 | +0.02(+0.37%) |
Sep 20, 2019 | 5.420 | 5.503 | 5.250 | 5.430 | 36,700 | -0.03(-0.55%) |
Sep 19, 2019 | 5.500 | 5.500 | 5.430 | 5.460 | 18,968 | -0.04(-0.73%) |
Sep 18, 2019 | 5.450 | 5.500 | 5.360 | 5.500 | 19,772 | +0.09(+1.66%) |
Sep 17, 2019 | 5.540 | 5.560 | 5.410 | 5.410 | 18,391 | -0.08(-1.46%) |
Sep 16, 2019 | 5.700 | 5.760 | 5.490 | 5.490 | 15,340 | -0.17(-3.00%) |
Sep 13, 2019 | 5.660 | 5.660 | 5.500 | 5.660 | 20,100 | +0.10(+1.80%) |
Sep 12, 2019 | 5.540 | 5.660 | 5.490 | 5.560 | 23,909 | -0.02(-0.36%) |
Sep 11, 2019 | 5.580 | 5.580 | 5.500 | 5.580 | 9,868 | +0.10(+1.82%) |
Sep 10, 2019 | 5.660 | 5.673 | 5.430 | 5.480 | 19,574 | -0.12(-2.14%) |
Sep 09, 2019 | 5.620 | 5.652 | 5.450 | 5.600 | 12,243 | +0.08(+1.45%) |
Sep 06, 2019 | 5.530 | 5.740 | 5.440 | 5.520 | 28,800 | -0.02(-0.36%) |
Sep 05, 2019 | 5.540 | 5.730 | 5.500 | 5.540 | 12,537 | +0.02(+0.43%) |
Sep 04, 2019 | 5.450 | 5.550 | 5.440 | 5.516 | 6,122 | +0.07(+1.22%) |
Sep 03, 2019 | 5.450 | 5.589 | 5.360 | 5.450 | 23,877 | -0.07(-1.27%) |
Aug 30, 2019 | 5.690 | 5.690 | 5.430 | 5.520 | 19,000 | -0.07(-1.25%) |
Aug 29, 2019 | 5.580 | 5.590 | 5.490 | 5.590 | 52,499 | +0.11(+2.01%) |
Aug 28, 2019 | 5.628 | 5.628 | 5.400 | 5.480 | 13,438 | -0.23(-4.03%) |
Aug 27, 2019 | 5.870 | 5.971 | 5.527 | 5.710 | 58,611 | -0.13(-2.23%) |
Aug 26, 2019 | 5.540 | 6.040 | 5.380 | 5.840 | 55,509 | +0.25(+4.47%) |
Aug 23, 2019 | 5.640 | 5.731 | 5.420 | 5.590 | 32,600 | -0.06(-1.06%) |
Aug 22, 2019 | 5.710 | 5.780 | 5.560 | 5.650 | 27,489 | -0.11(-1.91%) |
Aug 21, 2019 | 6.010 | 6.007 | 5.630 | 5.760 | 19,456 | +0.05(+0.88%) |
Aug 20, 2019 | 5.991 | 5.991 | 5.620 | 5.710 | 24,006 | -0.18(-3.06%) |
Aug 19, 2019 | 5.800 | 5.890 | 5.700 | 5.890 | 17,261 | +0.23(+4.06%) |
Aug 16, 2019 | 5.790 | 5.860 | 5.610 | 5.660 | 7,300 | -0.01(-0.18%) |
Aug 15, 2019 | 5.760 | 5.760 | 5.580 | 5.670 | 9,050 | +0.05(+0.89%) |
Aug 14, 2019 | 5.710 | 5.830 | 5.620 | 5.620 | 4,439 | -0.13(-2.26%) |
Aug 13, 2019 | 5.680 | 5.920 | 5.600 | 5.750 | 9,433 | +0.14(+2.50%) |
Aug 12, 2019 | 5.630 | 5.740 | 5.600 | 5.610 | 7,953 | -0.02(-0.36%) |
Aug 09, 2019 | 5.620 | 5.780 | 5.600 | 5.630 | 6,000 | +0.01(+0.18%) |
Aug 08, 2019 | 5.700 | 5.910 | 5.620 | 5.620 | 14,312 | -0.08(-1.40%) |
Aug 07, 2019 | 5.660 | 5.730 | 5.610 | 5.700 | 12,041 | +0.03(+0.53%) |
Aug 06, 2019 | 5.760 | 5.950 | 5.670 | 5.670 | 15,036 | -0.09(-1.56%) |
Aug 05, 2019 | 5.850 | 5.950 | 5.750 | 5.760 | 5,057 | -0.04(-0.69%) |
Aug 02, 2019 | 5.800 | 5.931 | 5.760 | 5.800 | 5,600 | +0.01(+0.17%) |