Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.700 | 5.720 | 5.640 | 5.695 | 139,386 | -0.04(-0.78%) |
Oct 30, 2019 | 5.735 | 5.769 | 5.690 | 5.740 | 130,341 | -0.12(-2.05%) |
Oct 29, 2019 | 5.870 | 5.890 | 5.840 | 5.860 | 85,789 | +0.00(+0.00%) |
Oct 28, 2019 | 5.865 | 5.910 | 5.860 | 5.860 | 46,886 | +0.04(+0.69%) |
Oct 25, 2019 | 5.795 | 5.840 | 5.770 | 5.820 | 110,800 | -0.01(-0.17%) |
Oct 24, 2019 | 5.890 | 5.950 | 5.780 | 5.830 | 216,043 | -0.07(-1.19%) |
Oct 23, 2019 | 5.930 | 6.000 | 5.860 | 5.900 | 506,739 | +0.03(+0.51%) |
Oct 22, 2019 | 5.890 | 5.950 | 5.845 | 5.870 | 182,974 | -0.08(-1.26%) |
Oct 21, 2019 | 6.010 | 6.030 | 5.900 | 5.945 | 284,154 | +0.08(+1.28%) |
Oct 18, 2019 | 5.805 | 5.880 | 5.805 | 5.870 | 230,600 | +0.09(+1.54%) |
Oct 17, 2019 | 5.850 | 5.900 | 5.770 | 5.781 | 91,777 | +0.03(+0.54%) |
Oct 16, 2019 | 5.770 | 5.820 | 5.750 | 5.750 | 120,006 | +0.06(+1.05%) |
Oct 15, 2019 | 5.585 | 5.750 | 5.580 | 5.690 | 97,475 | +0.12(+2.15%) |
Oct 14, 2019 | 5.560 | 5.600 | 5.530 | 5.570 | 110,769 | +0.04(+0.72%) |
Oct 11, 2019 | 5.520 | 5.610 | 5.520 | 5.530 | 194,900 | +0.23(+4.34%) |
Oct 10, 2019 | 5.190 | 5.308 | 5.190 | 5.300 | 118,160 | +0.18(+3.52%) |
Oct 09, 2019 | 5.080 | 5.160 | 5.080 | 5.120 | 208,943 | +0.01(+0.20%) |
Oct 08, 2019 | 5.090 | 5.160 | 5.080 | 5.110 | 258,892 | -0.07(-1.35%) |
Oct 07, 2019 | 5.170 | 5.220 | 5.150 | 5.180 | 139,115 | -0.03(-0.58%) |
Oct 04, 2019 | 5.150 | 5.230 | 5.120 | 5.210 | 158,100 | +0.01(+0.19%) |
Oct 03, 2019 | 5.180 | 5.200 | 5.080 | 5.200 | 157,968 | -0.01(-0.19%) |
Oct 02, 2019 | 5.260 | 5.310 | 5.210 | 5.210 | 217,299 | -0.18(-3.34%) |
Oct 01, 2019 | 5.460 | 5.490 | 5.390 | 5.390 | 209,957 | -0.12(-2.18%) |
Sep 30, 2019 | 5.510 | 5.540 | 5.500 | 5.510 | 108,723 | +0.06(+1.10%) |
Sep 27, 2019 | 5.475 | 5.490 | 5.430 | 5.450 | 100,600 | -0.04(-0.73%) |
Sep 26, 2019 | 5.500 | 5.500 | 5.460 | 5.490 | 64,327 | -0.01(-0.18%) |
Sep 25, 2019 | 5.455 | 5.530 | 5.435 | 5.500 | 187,422 | -0.04(-0.72%) |
Sep 24, 2019 | 5.620 | 5.620 | 5.510 | 5.540 | 157,742 | -0.09(-1.60%) |
Sep 23, 2019 | 5.620 | 5.660 | 5.590 | 5.630 | 538,238 | -0.18(-3.10%) |
Sep 20, 2019 | 5.770 | 5.810 | 5.770 | 5.810 | 472,700 | +0.06(+1.04%) |
Sep 19, 2019 | 5.756 | 5.790 | 5.731 | 5.750 | 288,751 | +0.09(+1.59%) |
Sep 18, 2019 | 5.660 | 5.700 | 5.630 | 5.660 | 373,845 | +0.01(+0.18%) |
Sep 17, 2019 | 5.595 | 5.670 | 5.570 | 5.650 | 90,196 | -0.04(-0.70%) |
Sep 16, 2019 | 5.720 | 5.730 | 5.670 | 5.690 | 210,862 | -0.11(-1.90%) |
Sep 13, 2019 | 5.790 | 5.815 | 5.760 | 5.800 | 150,100 | +0.08(+1.40%) |
Sep 12, 2019 | 5.660 | 5.750 | 5.630 | 5.720 | 301,877 | +0.04(+0.70%) |
Sep 11, 2019 | 5.690 | 5.690 | 5.645 | 5.680 | 152,965 | -0.02(-0.35%) |
Sep 10, 2019 | 5.650 | 5.720 | 5.650 | 5.700 | 202,875 | +0.11(+1.97%) |
Sep 09, 2019 | 5.530 | 5.610 | 5.530 | 5.590 | 307,784 | +0.24(+4.49%) |
Sep 06, 2019 | 5.370 | 5.380 | 5.330 | 5.350 | 165,200 | -0.01(-0.19%) |
Sep 05, 2019 | 5.330 | 5.386 | 5.310 | 5.360 | 1,791,052 | +0.15(+2.88%) |
Sep 04, 2019 | 5.200 | 5.230 | 5.170 | 5.210 | 618,131 | +0.11(+2.12%) |
Sep 03, 2019 | 5.090 | 5.120 | 5.055 | 5.102 | 197,940 | -0.04(-0.70%) |
Aug 30, 2019 | 5.180 | 5.190 | 5.110 | 5.138 | 385,100 | +0.04(+0.75%) |
Aug 29, 2019 | 5.070 | 5.110 | 5.060 | 5.100 | 310,795 | +0.11(+2.20%) |
Aug 28, 2019 | 5.030 | 5.030 | 4.950 | 4.990 | 216,045 | -0.03(-0.60%) |
Aug 27, 2019 | 5.040 | 5.060 | 5.010 | 5.020 | 689,321 | -0.06(-1.18%) |
Aug 26, 2019 | 5.080 | 5.100 | 5.040 | 5.080 | 254,253 | +0.13(+2.63%) |
Aug 23, 2019 | 5.030 | 5.110 | 4.950 | 4.950 | 163,000 | -0.12(-2.37%) |
Aug 22, 2019 | 5.060 | 5.100 | 5.015 | 5.070 | 395,536 | +0.11(+2.22%) |
Aug 21, 2019 | 4.960 | 4.970 | 4.930 | 4.960 | 259,919 | +0.00(+0.10%) |
Aug 20, 2019 | 4.955 | 4.990 | 4.900 | 4.955 | 936,531 | -0.03(-0.50%) |
Aug 19, 2019 | 5.005 | 5.020 | 4.980 | 4.980 | 401,544 | +0.02(+0.40%) |
Aug 16, 2019 | 4.820 | 4.960 | 4.820 | 4.960 | 386,800 | +0.17(+3.55%) |
Aug 15, 2019 | 4.800 | 4.831 | 4.750 | 4.790 | 712,673 | -0.06(-1.24%) |
Aug 14, 2019 | 4.870 | 4.870 | 4.800 | 4.850 | 889,169 | -0.22(-4.34%) |
Aug 13, 2019 | 4.970 | 5.090 | 4.950 | 5.070 | 481,349 | +0.14(+2.84%) |
Aug 12, 2019 | 4.950 | 4.990 | 4.910 | 4.930 | 252,086 | -0.16(-3.14%) |
Aug 09, 2019 | 5.050 | 5.130 | 5.030 | 5.090 | 532,100 | -0.02(-0.39%) |
Aug 08, 2019 | 5.060 | 5.170 | 5.060 | 5.110 | 452,374 | +0.05(+0.99%) |
Aug 07, 2019 | 4.945 | 5.070 | 4.930 | 5.060 | 487,770 | -0.09(-1.75%) |
Aug 06, 2019 | 5.050 | 5.150 | 5.030 | 5.150 | 720,022 | +0.13(+2.59%) |
Aug 05, 2019 | 5.060 | 5.100 | 5.000 | 5.020 | 332,565 | -0.07(-1.38%) |
Aug 02, 2019 | 5.075 | 5.110 | 5.010 | 5.090 | 260,800 | -0.05(-1.01%) |