Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.222 | 6.222 | 6.102 | 6.176 | 6,226 | -0.06(-1.03%) |
Oct 30, 2019 | 6.240 | 6.240 | 6.213 | 6.240 | 4,210 | +0.20(+3.36%) |
Oct 29, 2019 | 6.121 | 6.452 | 6.010 | 6.038 | 9,834 | -0.01(-0.15%) |
Oct 28, 2019 | 6.111 | 6.130 | 6.047 | 6.047 | 2,264 | -0.03(-0.46%) |
Oct 25, 2019 | 6.010 | 6.102 | 6.010 | 6.074 | 3,797 | +0.08(+1.38%) |
Oct 24, 2019 | 6.176 | 6.296 | 5.992 | 5.992 | 36,742 | -0.22(-3.56%) |
Oct 23, 2019 | 6.204 | 6.277 | 6.102 | 6.213 | 22,072 | +0.09(+1.51%) |
Oct 22, 2019 | 6.406 | 6.654 | 6.121 | 6.121 | 14,336 | -0.29(-4.60%) |
Oct 21, 2019 | 6.351 | 6.434 | 6.333 | 6.416 | 6,810 | +0.04(+0.66%) |
Oct 18, 2019 | 6.710 | 6.747 | 6.342 | 6.373 | 14,754 | -0.28(-4.17%) |
Oct 17, 2019 | 6.809 | 6.809 | 6.651 | 6.651 | 3,526 | -0.05(-0.76%) |
Oct 16, 2019 | 6.840 | 6.904 | 6.701 | 6.701 | 9,736 | -0.09(-1.36%) |
Oct 15, 2019 | 6.747 | 6.900 | 6.590 | 6.793 | 11,949 | +0.05(+0.68%) |
Oct 14, 2019 | 6.563 | 6.959 | 6.553 | 6.747 | 9,613 | +0.28(+4.27%) |
Oct 11, 2019 | 5.899 | 6.710 | 5.899 | 6.471 | 59,559 | +0.60(+10.20%) |
Oct 10, 2019 | 5.816 | 5.962 | 5.816 | 5.872 | 2,902 | +0.01(+0.13%) |
Oct 09, 2019 | 5.807 | 5.964 | 5.715 | 5.864 | 14,945 | +0.02(+0.34%) |
Oct 08, 2019 | 5.844 | 5.853 | 5.770 | 5.844 | 4,395 | -0.06(-0.94%) |
Oct 07, 2019 | 5.899 | 5.964 | 5.899 | 5.899 | 3,472 | +0.00(+0.08%) |
Oct 04, 2019 | 5.873 | 5.909 | 5.632 | 5.895 | 2,820 | +0.09(+1.51%) |
Oct 03, 2019 | 5.789 | 5.807 | 5.761 | 5.807 | 1,647 | +0.15(+2.61%) |
Oct 02, 2019 | 5.658 | 5.881 | 5.557 | 5.660 | 7,472 | -0.19(-3.31%) |
Oct 01, 2019 | 5.521 | 5.955 | 5.521 | 5.853 | 18,920 | +0.16(+2.75%) |
Sep 30, 2019 | 5.355 | 5.791 | 5.355 | 5.697 | 35,669 | +0.24(+4.39%) |
Sep 27, 2019 | 5.844 | 5.844 | 5.392 | 5.457 | 146,240 | -0.21(-3.74%) |
Sep 26, 2019 | 5.692 | 5.783 | 5.669 | 5.669 | 10,272 | -0.06(-0.97%) |
Sep 25, 2019 | 5.697 | 5.923 | 5.554 | 5.724 | 28,720 | +0.33(+6.15%) |
Sep 24, 2019 | 5.355 | 5.784 | 5.346 | 5.392 | 14,309 | -0.09(-1.68%) |
Sep 23, 2019 | 5.660 | 5.715 | 5.448 | 5.485 | 16,275 | -0.10(-1.82%) |
Sep 20, 2019 | 5.236 | 5.586 | 5.236 | 5.586 | 26,145 | +0.30(+5.76%) |
Sep 19, 2019 | 5.420 | 5.429 | 5.171 | 5.282 | 28,958 | -0.06(-1.04%) |
Sep 18, 2019 | 5.374 | 5.577 | 5.332 | 5.337 | 18,588 | -0.07(-1.36%) |
Sep 17, 2019 | 5.485 | 5.789 | 5.254 | 5.411 | 19,917 | -0.10(-1.84%) |
Sep 16, 2019 | 5.540 | 5.881 | 5.438 | 5.512 | 19,056 | -0.03(-0.50%) |
Sep 13, 2019 | 5.973 | 5.973 | 5.540 | 5.540 | 22,890 | -0.06(-1.15%) |
Sep 12, 2019 | 5.862 | 5.982 | 5.586 | 5.604 | 59,908 | -0.29(-4.85%) |
Sep 11, 2019 | 5.668 | 5.982 | 5.623 | 5.890 | 63,046 | +0.25(+4.50%) |
Sep 10, 2019 | 5.438 | 5.637 | 5.355 | 5.637 | 38,457 | +0.21(+3.82%) |
Sep 09, 2019 | 5.531 | 5.531 | 5.429 | 5.429 | 5,988 | -0.04(-0.67%) |
Sep 06, 2019 | 5.521 | 5.531 | 5.411 | 5.466 | 6,292 | +0.02(+0.28%) |
Sep 05, 2019 | 5.531 | 5.531 | 5.346 | 5.451 | 13,492 | -0.08(-1.44%) |
Sep 04, 2019 | 5.438 | 5.531 | 5.392 | 5.531 | 8,323 | +0.09(+1.69%) |
Sep 03, 2019 | 5.466 | 5.466 | 5.384 | 5.438 | 1,434 | +0.02(+0.34%) |
Aug 30, 2019 | 5.438 | 5.521 | 5.420 | 5.420 | 4,773 | -0.02(-0.34%) |
Aug 29, 2019 | 5.420 | 5.567 | 5.420 | 5.438 | 8,017 | -0.04(-0.77%) |
Aug 28, 2019 | 5.550 | 5.567 | 5.480 | 5.480 | 2,575 | -0.05(-0.91%) |
Aug 27, 2019 | 5.577 | 5.577 | 5.444 | 5.531 | 5,654 | -0.07(-1.32%) |
Aug 26, 2019 | 5.531 | 5.604 | 5.392 | 5.604 | 10,892 | +0.07(+1.33%) |
Aug 23, 2019 | 5.540 | 5.604 | 5.531 | 5.531 | 3,471 | -0.06(-1.15%) |
Aug 22, 2019 | 5.549 | 5.623 | 5.540 | 5.595 | 13,634 | +0.06(+1.00%) |
Aug 21, 2019 | 5.586 | 5.890 | 5.540 | 5.540 | 10,825 | -0.12(-2.12%) |
Aug 20, 2019 | 5.742 | 5.824 | 5.486 | 5.660 | 10,415 | -0.01(-0.16%) |
Aug 19, 2019 | 5.697 | 5.697 | 5.669 | 5.669 | 2,465 | -0.02(-0.32%) |
Aug 16, 2019 | 5.550 | 5.733 | 5.550 | 5.687 | 13,124 | +0.07(+1.30%) |
Aug 15, 2019 | 5.532 | 5.779 | 5.532 | 5.614 | 7,707 | -0.01(-0.16%) |
Aug 14, 2019 | 5.806 | 5.806 | 5.523 | 5.623 | 24,168 | -0.14(-2.38%) |
Aug 13, 2019 | 5.879 | 5.943 | 5.751 | 5.760 | 23,264 | -0.11(-1.87%) |
Aug 12, 2019 | 5.797 | 5.943 | 5.797 | 5.870 | 9,416 | -0.02(-0.31%) |
Aug 09, 2019 | 5.835 | 5.993 | 5.806 | 5.888 | 7,109 | -0.02(-0.31%) |
Aug 08, 2019 | 5.961 | 6.163 | 5.907 | 5.907 | 13,252 | -0.04(-0.62%) |
Aug 07, 2019 | 6.080 | 6.089 | 5.943 | 5.943 | 3,183 | -0.09(-1.52%) |
Aug 06, 2019 | 6.227 | 6.227 | 5.980 | 6.035 | 35,310 | +0.08(+1.38%) |
Aug 05, 2019 | 5.989 | 6.080 | 5.943 | 5.952 | 11,320 | -0.11(-1.81%) |
Aug 02, 2019 | 6.007 | 6.169 | 5.937 | 6.062 | 8,093 | -0.11(-1.78%) |