Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.760 | 5.933 | 5.720 | 5.850 | 29,437 | +0.12(+2.09%) |
Oct 30, 2019 | 5.690 | 5.770 | 5.659 | 5.730 | 27,637 | +0.09(+1.60%) |
Oct 29, 2019 | 5.930 | 5.960 | 5.580 | 5.640 | 28,543 | -0.26(-4.41%) |
Oct 28, 2019 | 6.010 | 6.080 | 5.840 | 5.900 | 58,315 | -0.06(-1.01%) |
Oct 25, 2019 | 5.790 | 5.990 | 5.730 | 5.960 | 38,400 | +0.21(+3.65%) |
Oct 24, 2019 | 5.670 | 5.910 | 5.550 | 5.750 | 31,359 | +0.06(+1.05%) |
Oct 23, 2019 | 5.990 | 6.000 | 5.680 | 5.690 | 55,917 | -0.29(-4.85%) |
Oct 22, 2019 | 5.750 | 6.160 | 5.715 | 5.980 | 83,277 | +0.33(+5.84%) |
Oct 21, 2019 | 5.460 | 5.680 | 5.460 | 5.650 | 27,128 | +0.21(+3.86%) |
Oct 18, 2019 | 5.520 | 5.530 | 5.350 | 5.440 | 28,000 | -0.06(-1.09%) |
Oct 17, 2019 | 5.300 | 5.520 | 5.221 | 5.500 | 38,582 | +0.21(+3.97%) |
Oct 16, 2019 | 5.370 | 5.380 | 5.192 | 5.290 | 33,260 | -0.12(-2.22%) |
Oct 15, 2019 | 5.200 | 5.440 | 5.130 | 5.410 | 58,221 | +0.21(+4.04%) |
Oct 14, 2019 | 5.520 | 5.520 | 5.010 | 5.200 | 156,118 | -0.31(-5.63%) |
Oct 11, 2019 | 5.690 | 5.700 | 5.440 | 5.510 | 84,300 | -0.08(-1.43%) |
Oct 10, 2019 | 5.740 | 5.790 | 5.550 | 5.590 | 35,903 | -0.13(-2.27%) |
Oct 09, 2019 | 5.690 | 5.720 | 5.500 | 5.720 | 41,275 | +0.12(+2.14%) |
Oct 08, 2019 | 5.770 | 5.840 | 5.520 | 5.600 | 48,004 | -0.25(-4.27%) |
Oct 07, 2019 | 5.950 | 5.950 | 5.800 | 5.850 | 25,141 | -0.07(-1.18%) |
Oct 04, 2019 | 5.970 | 6.040 | 5.760 | 5.920 | 43,300 | +0.00(+0.00%) |
Oct 03, 2019 | 5.800 | 6.035 | 5.710 | 5.920 | 22,310 | +0.11(+1.89%) |
Oct 02, 2019 | 5.720 | 5.840 | 5.560 | 5.810 | 86,105 | -0.01(-0.17%) |
Oct 01, 2019 | 6.150 | 6.371 | 5.724 | 5.820 | 65,674 | -0.31(-5.06%) |
Sep 30, 2019 | 6.130 | 6.140 | 6.020 | 6.130 | 24,954 | +0.00(+0.00%) |
Sep 27, 2019 | 6.090 | 6.150 | 6.040 | 6.130 | 36,300 | +0.03(+0.49%) |
Sep 26, 2019 | 6.200 | 6.234 | 5.910 | 6.100 | 52,234 | -0.03(-0.49%) |
Sep 25, 2019 | 6.360 | 6.360 | 6.100 | 6.130 | 48,348 | -0.18(-2.85%) |
Sep 24, 2019 | 6.440 | 6.480 | 6.098 | 6.310 | 55,348 | -0.10(-1.48%) |
Sep 23, 2019 | 6.450 | 6.470 | 6.300 | 6.405 | 43,544 | -0.01(-0.23%) |
Sep 20, 2019 | 6.590 | 6.590 | 6.280 | 6.420 | 60,700 | -0.19(-2.87%) |
Sep 19, 2019 | 6.680 | 6.800 | 6.560 | 6.610 | 30,795 | -0.05(-0.75%) |
Sep 18, 2019 | 6.790 | 6.915 | 6.580 | 6.660 | 45,921 | -0.16(-2.35%) |
Sep 17, 2019 | 6.770 | 6.970 | 6.700 | 6.820 | 122,900 | +0.08(+1.19%) |
Sep 16, 2019 | 6.650 | 6.810 | 6.610 | 6.740 | 71,177 | +0.16(+2.43%) |
Sep 13, 2019 | 6.730 | 6.780 | 6.580 | 6.580 | 80,600 | -0.16(-2.37%) |
Sep 12, 2019 | 6.990 | 6.990 | 6.720 | 6.740 | 55,501 | -0.20(-2.88%) |
Sep 11, 2019 | 6.910 | 7.036 | 6.773 | 6.940 | 142,984 | +0.18(+2.66%) |
Sep 10, 2019 | 6.650 | 6.860 | 6.580 | 6.760 | 81,924 | +0.13(+1.96%) |
Sep 09, 2019 | 6.700 | 6.800 | 6.580 | 6.630 | 53,275 | -0.08(-1.19%) |
Sep 06, 2019 | 6.770 | 6.910 | 6.690 | 6.710 | 62,800 | -0.06(-0.89%) |
Sep 05, 2019 | 6.870 | 6.970 | 6.750 | 6.770 | 72,310 | +0.01(+0.15%) |
Sep 04, 2019 | 6.890 | 6.900 | 6.750 | 6.760 | 98,630 | +0.00(+0.00%) |
Sep 03, 2019 | 6.750 | 6.853 | 6.750 | 6.760 | 51,483 | +0.00(+0.00%) |
Aug 30, 2019 | 6.890 | 6.910 | 6.750 | 6.760 | 64,600 | -0.03(-0.44%) |
Aug 29, 2019 | 6.990 | 7.020 | 6.770 | 6.790 | 73,324 | -0.13(-1.88%) |
Aug 28, 2019 | 6.770 | 6.990 | 6.770 | 6.920 | 66,701 | +0.15(+2.22%) |
Aug 27, 2019 | 6.940 | 6.960 | 6.750 | 6.770 | 92,831 | -0.09(-1.31%) |
Aug 26, 2019 | 6.960 | 7.040 | 6.850 | 6.860 | 106,318 | +0.06(+0.88%) |
Aug 23, 2019 | 6.740 | 7.160 | 6.720 | 6.800 | 158,700 | +0.22(+3.34%) |
Aug 22, 2019 | 6.470 | 6.610 | 6.380 | 6.580 | 67,048 | +0.20(+3.13%) |
Aug 21, 2019 | 6.450 | 6.470 | 6.290 | 6.380 | 81,280 | +0.01(+0.16%) |
Aug 20, 2019 | 6.360 | 6.480 | 6.250 | 6.370 | 85,577 | +0.09(+1.43%) |
Aug 19, 2019 | 6.160 | 6.490 | 6.160 | 6.280 | 171,326 | +0.12(+1.95%) |
Aug 16, 2019 | 5.650 | 6.200 | 5.650 | 6.160 | 79,500 | +0.51(+9.03%) |
Aug 15, 2019 | 5.350 | 5.710 | 5.350 | 5.650 | 47,499 | +0.12(+2.17%) |
Aug 14, 2019 | 6.130 | 6.210 | 5.400 | 5.530 | 121,466 | -0.62(-10.08%) |
Aug 13, 2019 | 6.400 | 6.490 | 5.960 | 6.150 | 99,432 | -0.20(-3.15%) |
Aug 12, 2019 | 5.650 | 6.480 | 5.650 | 6.350 | 85,356 | +0.88(+16.09%) |
Aug 09, 2019 | 5.910 | 5.910 | 5.460 | 5.470 | 165,300 | -0.44(-7.45%) |
Aug 08, 2019 | 6.090 | 6.220 | 5.900 | 5.910 | 93,876 | -0.15(-2.48%) |
Aug 07, 2019 | 6.010 | 6.280 | 5.900 | 6.060 | 56,293 | +0.05(+0.83%) |
Aug 06, 2019 | 5.950 | 6.150 | 5.730 | 6.010 | 154,740 | +0.05(+0.84%) |
Aug 05, 2019 | 6.450 | 6.450 | 5.900 | 5.960 | 67,915 | -0.52(-8.02%) |
Aug 02, 2019 | 6.460 | 6.770 | 6.330 | 6.480 | 37,500 | +0.02(+0.31%) |