Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.267 | 6.267 | 6.267 | 6.267 | 4 | +0.00(+0.00%) |
Oct 30, 2019 | 6.267 | 6.267 | 6.267 | 6.267 | 67 | +0.00(+0.00%) |
Oct 29, 2019 | 6.267 | 6.267 | 6.267 | 6.267 | 324 | +0.00(+0.00%) |
Oct 28, 2019 | 6.131 | 6.267 | 6.131 | 6.267 | 3,613 | +0.01(+0.21%) |
Oct 25, 2019 | 6.254 | 6.254 | 6.254 | 6.254 | 769 | -0.05(-0.75%) |
Oct 24, 2019 | 6.137 | 6.376 | 6.105 | 6.301 | 15,838 | +0.05(+0.81%) |
Oct 23, 2019 | 6.251 | 6.251 | 6.251 | 6.251 | 258 | +0.09(+1.42%) |
Oct 22, 2019 | 6.066 | 6.163 | 6.066 | 6.163 | 1,205 | +0.11(+1.82%) |
Oct 21, 2019 | 6.046 | 6.166 | 6.046 | 6.053 | 5,623 | -0.19(-3.02%) |
Oct 18, 2019 | 6.066 | 6.241 | 6.066 | 6.241 | 5,081 | -0.05(-0.73%) |
Oct 17, 2019 | 6.040 | 6.332 | 6.040 | 6.287 | 14,544 | +0.25(+4.09%) |
Oct 16, 2019 | 6.163 | 6.170 | 6.040 | 6.040 | 6,426 | -0.17(-2.81%) |
Oct 15, 2019 | 5.878 | 6.215 | 5.878 | 6.214 | 5,070 | +0.08(+1.31%) |
Oct 14, 2019 | 5.936 | 6.143 | 5.845 | 6.134 | 16,079 | +0.26(+4.36%) |
Oct 11, 2019 | 5.748 | 5.878 | 5.722 | 5.878 | 8,930 | +0.19(+3.43%) |
Oct 10, 2019 | 5.702 | 5.728 | 5.683 | 5.683 | 8,120 | -0.05(-0.91%) |
Oct 09, 2019 | 5.618 | 5.735 | 5.618 | 5.735 | 1,204 | +0.14(+2.50%) |
Oct 08, 2019 | 5.624 | 5.624 | 5.585 | 5.595 | 3,898 | -0.09(-1.54%) |
Oct 07, 2019 | 5.748 | 5.761 | 5.683 | 5.683 | 4,947 | -0.06(-1.13%) |
Oct 04, 2019 | 5.574 | 5.748 | 5.574 | 5.748 | 2,001 | +0.10(+1.74%) |
Oct 03, 2019 | 5.625 | 5.650 | 5.625 | 5.650 | 2,589 | +0.13(+2.34%) |
Oct 02, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 1,855 | -0.00(-0.00%) |
Oct 01, 2019 | 5.748 | 5.865 | 5.520 | 5.520 | 10,496 | -0.23(-3.95%) |
Sep 30, 2019 | 5.968 | 5.968 | 5.748 | 5.748 | 5,701 | -0.01(-0.19%) |
Sep 27, 2019 | 5.759 | 5.811 | 5.758 | 5.758 | 1,847 | +0.09(+1.57%) |
Sep 26, 2019 | 5.663 | 5.684 | 5.650 | 5.669 | 2,897 | +0.01(+0.22%) |
Sep 25, 2019 | 5.657 | 5.657 | 5.657 | 5.657 | 361 | +0.10(+1.87%) |
Sep 24, 2019 | 5.559 | 5.587 | 5.553 | 5.553 | 2,017 | +0.00(+0.00%) |
Sep 23, 2019 | 5.968 | 5.968 | 5.546 | 5.553 | 7,934 | -0.28(-4.79%) |
Sep 19, 2019 | 5.832 | 5.832 | 5.832 | 0 | +0.07(+1.24%) | |
Sep 18, 2019 | 5.520 | 5.761 | 5.507 | 5.761 | 8,616 | +0.23(+4.23%) |
Sep 17, 2019 | 5.527 | 5.527 | 5.527 | 5.527 | 38 | +0.00(+0.00%) |
Sep 16, 2019 | 5.527 | 5.527 | 5.527 | 5.527 | 20 | +0.00(+0.00%) |
Sep 13, 2019 | 5.527 | 5.527 | 5.527 | 5.527 | 153 | +0.00(+0.00%) |
Sep 12, 2019 | 5.462 | 5.618 | 5.381 | 5.527 | 22,788 | +0.06(+1.19%) |
Sep 11, 2019 | 5.501 | 5.501 | 5.462 | 5.462 | 3,549 | +0.01(+0.12%) |
Sep 10, 2019 | 5.455 | 5.501 | 5.455 | 5.455 | 62,357 | +0.08(+1.45%) |
Sep 09, 2019 | 5.377 | 5.377 | 5.377 | 5.377 | 269 | +0.00(+0.00%) |
Sep 06, 2019 | 5.332 | 5.412 | 5.332 | 5.377 | 1,539 | -0.05(-0.96%) |
Sep 05, 2019 | 5.436 | 5.436 | 5.423 | 5.429 | 26,454 | +0.01(+0.12%) |
Sep 04, 2019 | 5.423 | 5.423 | 87 | +0.00(+0.00%) | ||
Sep 03, 2019 | 5.423 | 5.423 | 5.423 | 5.423 | 3,532 | +0.03(+0.56%) |
Aug 30, 2019 | 5.393 | 5.393 | 5.393 | 5.393 | 153 | +0.00(+0.00%) |
Aug 29, 2019 | 5.397 | 5.397 | 5.393 | 5.393 | 914 | +0.07(+1.39%) |
Aug 28, 2019 | 5.300 | 5.338 | 5.300 | 5.319 | 22,435 | +0.01(+0.24%) |
Aug 27, 2019 | 5.306 | 5.306 | 5.306 | 5.306 | 80 | +0.00(+0.00%) |
Aug 26, 2019 | 5.306 | 5.306 | 5.306 | 5.306 | 27 | +0.00(+0.00%) |
Aug 23, 2019 | 5.306 | 5.306 | 5.306 | 5.306 | 153 | +0.00(+0.00%) |
Aug 22, 2019 | 5.507 | 5.605 | 5.306 | 5.306 | 1,684 | -0.17(-3.07%) |
Aug 21, 2019 | 5.474 | 5.474 | 5.474 | 5.474 | 178 | -0.08(-1.42%) |
Aug 20, 2019 | 5.553 | 5.553 | 5.553 | 5.553 | 403 | +0.06(+1.06%) |
Aug 19, 2019 | 5.651 | 5.780 | 5.494 | 5.494 | 4,440 | -0.06(-1.05%) |
Aug 16, 2019 | 5.267 | 5.560 | 5.267 | 5.553 | 10,316 | +0.08(+1.54%) |
Aug 15, 2019 | 5.650 | 5.650 | 5.468 | 5.468 | 2,730 | +0.02(+0.36%) |
Aug 14, 2019 | 5.569 | 5.569 | 5.449 | 5.449 | 25,754 | -0.20(-3.56%) |
Aug 13, 2019 | 5.650 | 5.650 | 98 | +0.00(+0.00%) | ||
Aug 12, 2019 | 5.553 | 5.650 | 5.553 | 5.650 | 1,567 | +0.10(+1.75%) |
Aug 09, 2019 | 5.585 | 5.585 | 5.520 | 5.553 | 11,240 | -0.16(-2.79%) |
Aug 08, 2019 | 5.683 | 5.712 | 5.683 | 5.712 | 16,826 | +0.03(+0.51%) |
Aug 07, 2019 | 5.358 | 5.683 | 5.358 | 5.683 | 35,426 | +0.23(+4.17%) |
Aug 06, 2019 | 5.338 | 5.520 | 5.338 | 5.455 | 17,785 | -0.16(-2.89%) |
Aug 05, 2019 | 5.462 | 5.618 | 5.462 | 5.618 | 7,529 | -0.04(-0.78%) |
Aug 02, 2019 | 5.553 | 5.662 | 5.553 | 5.662 | 6,005 | -0.09(-1.49%) |