Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.083 | 6.128 | 6.023 | 6.105 | 74,905 | +0.00(+0.00%) |
Oct 30, 2019 | 6.090 | 6.143 | 5.985 | 6.105 | 95,391 | +0.00(+0.00%) |
Oct 29, 2019 | 5.933 | 6.105 | 5.918 | 6.105 | 192,868 | +0.14(+2.38%) |
Oct 28, 2019 | 5.896 | 5.978 | 5.896 | 5.963 | 36,114 | +0.05(+0.88%) |
Oct 25, 2019 | 5.836 | 5.941 | 5.784 | 5.911 | 202,454 | +0.07(+1.28%) |
Oct 24, 2019 | 5.739 | 5.851 | 5.710 | 5.836 | 682,402 | +0.11(+1.96%) |
Oct 23, 2019 | 5.732 | 5.774 | 5.672 | 5.724 | 288,350 | -0.04(-0.78%) |
Oct 22, 2019 | 5.598 | 5.784 | 5.583 | 5.769 | 163,572 | +0.19(+3.34%) |
Oct 21, 2019 | 5.590 | 5.642 | 5.575 | 5.583 | 44,841 | -0.01(-0.27%) |
Oct 18, 2019 | 5.560 | 5.635 | 5.545 | 5.598 | 54,398 | +0.04(+0.67%) |
Oct 17, 2019 | 5.545 | 5.575 | 5.538 | 5.560 | 34,441 | +0.04(+0.68%) |
Oct 16, 2019 | 5.538 | 5.560 | 5.508 | 5.523 | 84,729 | +0.03(+0.54%) |
Oct 15, 2019 | 5.545 | 5.583 | 5.478 | 5.493 | 133,981 | -0.05(-0.94%) |
Oct 14, 2019 | 5.560 | 5.583 | 5.538 | 5.545 | 65,724 | -0.04(-0.80%) |
Oct 11, 2019 | 5.575 | 5.642 | 5.553 | 5.590 | 50,647 | +0.04(+0.67%) |
Oct 10, 2019 | 5.605 | 5.627 | 5.538 | 5.553 | 39,735 | -0.06(-1.06%) |
Oct 09, 2019 | 5.553 | 5.612 | 5.508 | 5.612 | 208,305 | +0.10(+1.76%) |
Oct 08, 2019 | 5.627 | 5.657 | 5.478 | 5.515 | 95,898 | -0.12(-2.12%) |
Oct 07, 2019 | 5.665 | 5.687 | 5.620 | 5.635 | 83,418 | -0.04(-0.79%) |
Oct 04, 2019 | 5.620 | 5.680 | 5.620 | 5.680 | 46,761 | +0.10(+1.87%) |
Oct 03, 2019 | 5.471 | 5.598 | 5.459 | 5.575 | 49,480 | +0.07(+1.22%) |
Oct 02, 2019 | 5.486 | 5.523 | 5.463 | 5.508 | 116,675 | -0.01(-0.27%) |
Oct 01, 2019 | 5.545 | 5.553 | 5.441 | 5.523 | 57,984 | -0.04(-0.80%) |
Sep 30, 2019 | 5.523 | 5.590 | 5.486 | 5.568 | 30,045 | +0.03(+0.54%) |
Sep 27, 2019 | 5.590 | 5.620 | 5.515 | 5.538 | 250,153 | -0.05(-0.82%) |
Sep 26, 2019 | 5.621 | 5.643 | 5.539 | 5.584 | 56,418 | -0.02(-0.40%) |
Sep 25, 2019 | 5.658 | 5.658 | 5.480 | 5.606 | 92,335 | -0.03(-0.53%) |
Sep 24, 2019 | 5.651 | 5.658 | 5.576 | 5.636 | 155,147 | +0.01(+0.13%) |
Sep 23, 2019 | 5.606 | 5.643 | 5.554 | 5.628 | 420,287 | +0.01(+0.26%) |
Sep 20, 2019 | 5.688 | 5.732 | 5.591 | 5.613 | 136,516 | -0.07(-1.31%) |
Sep 19, 2019 | 5.665 | 5.725 | 5.658 | 5.688 | 188,321 | +0.01(+0.13%) |
Sep 18, 2019 | 5.584 | 5.703 | 5.554 | 5.680 | 85,657 | +0.06(+1.06%) |
Sep 17, 2019 | 5.747 | 5.747 | 5.591 | 5.621 | 322,309 | -0.11(-1.95%) |
Sep 16, 2019 | 5.755 | 5.807 | 5.524 | 5.732 | 367,886 | +0.06(+1.05%) |
Sep 13, 2019 | 5.703 | 5.747 | 5.643 | 5.673 | 121,452 | -0.03(-0.52%) |
Sep 12, 2019 | 5.599 | 5.703 | 5.591 | 5.703 | 37,260 | +0.08(+1.46%) |
Sep 11, 2019 | 5.561 | 5.621 | 5.487 | 5.621 | 116,828 | +0.12(+2.16%) |
Sep 10, 2019 | 5.554 | 5.628 | 5.472 | 5.502 | 211,423 | -0.04(-0.67%) |
Sep 09, 2019 | 5.599 | 5.599 | 5.502 | 5.539 | 66,051 | -0.01(-0.27%) |
Sep 06, 2019 | 5.539 | 5.613 | 5.487 | 5.554 | 48,419 | +0.01(+0.13%) |
Sep 05, 2019 | 5.517 | 5.576 | 5.472 | 5.546 | 97,298 | +0.04(+0.67%) |
Sep 04, 2019 | 5.517 | 5.610 | 5.465 | 5.509 | 55,279 | +0.04(+0.82%) |
Sep 03, 2019 | 5.413 | 5.532 | 5.413 | 5.465 | 135,420 | +0.01(+0.27%) |
Aug 30, 2019 | 5.413 | 5.480 | 5.405 | 5.450 | 345,797 | +0.01(+0.27%) |
Aug 29, 2019 | 5.279 | 5.442 | 5.279 | 5.435 | 121,530 | +0.18(+3.39%) |
Aug 28, 2019 | 5.190 | 5.324 | 5.131 | 5.257 | 116,582 | +0.07(+1.43%) |
Aug 27, 2019 | 5.316 | 5.316 | 5.131 | 5.183 | 58,853 | -0.14(-2.64%) |
Aug 26, 2019 | 5.346 | 5.368 | 5.242 | 5.324 | 50,761 | +0.03(+0.56%) |
Aug 23, 2019 | 5.398 | 5.442 | 5.294 | 5.294 | 69,825 | -0.13(-2.32%) |
Aug 22, 2019 | 5.546 | 5.546 | 5.398 | 5.420 | 121,136 | -0.11(-2.01%) |
Aug 21, 2019 | 5.553 | 5.590 | 5.457 | 5.531 | 160,822 | +0.13(+2.33%) |
Aug 20, 2019 | 5.309 | 5.405 | 5.220 | 5.405 | 113,480 | +0.10(+1.81%) |
Aug 19, 2019 | 5.353 | 5.412 | 5.242 | 5.309 | 40,089 | -0.04(-0.69%) |
Aug 16, 2019 | 5.316 | 5.375 | 5.205 | 5.346 | 62,397 | +0.06(+1.12%) |
Aug 15, 2019 | 5.250 | 5.331 | 5.168 | 5.287 | 80,299 | +0.04(+0.85%) |
Aug 14, 2019 | 5.435 | 5.435 | 5.220 | 5.242 | 76,093 | -0.24(-4.32%) |
Aug 13, 2019 | 5.331 | 5.509 | 5.220 | 5.479 | 101,824 | +0.12(+2.21%) |
Aug 12, 2019 | 5.427 | 5.427 | 5.213 | 5.361 | 79,199 | -0.08(-1.50%) |
Aug 09, 2019 | 5.472 | 5.479 | 5.375 | 5.442 | 58,075 | -0.01(-0.14%) |
Aug 08, 2019 | 5.405 | 5.479 | 5.375 | 5.449 | 94,408 | +0.03(+0.55%) |
Aug 07, 2019 | 5.294 | 5.487 | 5.264 | 5.420 | 63,540 | +0.10(+1.95%) |
Aug 06, 2019 | 5.227 | 5.390 | 5.227 | 5.316 | 190,755 | +0.08(+1.56%) |
Aug 05, 2019 | 5.427 | 5.427 | 5.183 | 5.235 | 106,060 | -0.24(-4.33%) |
Aug 02, 2019 | 5.531 | 5.612 | 5.405 | 5.472 | 86,572 | -0.04(-0.81%) |