Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.701 | 5.729 | 5.526 | 5.667 | 9,016 | -0.06(-0.97%) |
Oct 30, 2019 | 5.708 | 5.911 | 5.708 | 5.723 | 7,415 | +0.01(+0.22%) |
Oct 29, 2019 | 5.641 | 6.212 | 5.536 | 5.710 | 36,502 | +0.23(+4.11%) |
Oct 28, 2019 | 5.641 | 5.641 | 5.472 | 5.485 | 5,861 | +0.12(+2.29%) |
Oct 25, 2019 | 5.390 | 5.390 | 5.292 | 5.362 | 13,211 | -0.06(-1.09%) |
Oct 24, 2019 | 5.432 | 5.489 | 5.320 | 5.421 | 4,756 | -0.10(-1.82%) |
Oct 23, 2019 | 5.571 | 5.581 | 5.389 | 5.521 | 14,262 | -0.06(-1.13%) |
Oct 22, 2019 | 5.536 | 5.590 | 5.292 | 5.585 | 7,065 | +0.01(+0.25%) |
Oct 21, 2019 | 5.432 | 5.571 | 5.235 | 5.571 | 18,051 | +0.02(+0.38%) |
Oct 18, 2019 | 5.606 | 5.704 | 5.550 | 5.550 | 8,616 | -0.10(-1.85%) |
Oct 17, 2019 | 5.770 | 5.770 | 5.578 | 5.654 | 6,673 | -0.12(-2.05%) |
Oct 16, 2019 | 5.557 | 5.780 | 5.557 | 5.773 | 2,537 | +0.09(+1.61%) |
Oct 15, 2019 | 5.780 | 5.780 | 5.578 | 5.681 | 6,022 | -0.10(-1.71%) |
Oct 14, 2019 | 5.654 | 5.780 | 5.571 | 5.780 | 3,078 | +0.13(+2.21%) |
Oct 11, 2019 | 5.578 | 6.462 | 5.439 | 5.655 | 67,924 | -0.08(-1.42%) |
Oct 10, 2019 | 5.641 | 5.752 | 5.237 | 5.736 | 25,334 | -0.11(-1.93%) |
Oct 09, 2019 | 5.654 | 5.849 | 5.501 | 5.849 | 5,561 | +0.06(+1.08%) |
Oct 08, 2019 | 5.724 | 5.852 | 5.602 | 5.787 | 4,138 | +0.11(+1.96%) |
Oct 07, 2019 | 5.815 | 5.815 | 5.530 | 5.675 | 8,718 | -0.14(-2.40%) |
Oct 04, 2019 | 5.870 | 5.996 | 5.571 | 5.815 | 13,929 | -0.01(-0.12%) |
Oct 03, 2019 | 5.940 | 5.940 | 5.668 | 5.822 | 7,118 | +0.04(+0.70%) |
Oct 02, 2019 | 5.682 | 6.003 | 5.480 | 5.781 | 10,306 | +0.32(+5.90%) |
Oct 01, 2019 | 5.849 | 5.912 | 5.459 | 5.459 | 11,265 | -0.56(-9.36%) |
Sep 30, 2019 | 6.044 | 6.044 | 5.932 | 6.024 | 2,307 | -0.02(-0.35%) |
Sep 27, 2019 | 6.177 | 6.177 | 5.815 | 6.044 | 3,159 | +0.28(+4.89%) |
Sep 26, 2019 | 5.958 | 5.958 | 5.707 | 5.763 | 8,167 | -0.07(-1.14%) |
Sep 25, 2019 | 5.818 | 6.345 | 5.569 | 5.829 | 11,168 | +0.18(+3.14%) |
Sep 24, 2019 | 5.495 | 6.181 | 5.451 | 5.652 | 30,844 | +0.24(+4.49%) |
Sep 23, 2019 | 5.562 | 5.596 | 5.388 | 5.409 | 14,835 | -0.14(-2.50%) |
Sep 20, 2019 | 5.673 | 5.919 | 5.430 | 5.548 | 7,354 | +0.07(+1.26%) |
Sep 19, 2019 | 5.388 | 6.390 | 5.388 | 5.479 | 82,899 | +0.10(+1.81%) |
Sep 18, 2019 | 5.818 | 5.818 | 5.381 | 5.381 | 8,559 | -0.25(-4.50%) |
Sep 17, 2019 | 5.777 | 5.777 | 5.472 | 5.635 | 7,462 | -0.14(-2.43%) |
Sep 16, 2019 | 5.390 | 6.553 | 5.340 | 5.775 | 58,976 | +0.37(+6.76%) |
Sep 13, 2019 | 5.264 | 5.606 | 5.264 | 5.409 | 4,758 | -0.19(-3.39%) |
Sep 12, 2019 | 5.804 | 5.804 | 5.344 | 5.599 | 17,697 | -0.18(-3.10%) |
Sep 11, 2019 | 5.199 | 5.778 | 5.199 | 5.778 | 25,879 | +0.35(+6.54%) |
Sep 10, 2019 | 5.437 | 5.437 | 5.239 | 5.423 | 11,005 | +0.06(+1.03%) |
Sep 09, 2019 | 4.896 | 5.368 | 4.896 | 5.368 | 3,240 | +0.47(+9.63%) |
Sep 06, 2019 | 4.938 | 5.055 | 4.889 | 4.896 | 8,363 | +0.00(+0.06%) |
Sep 05, 2019 | 5.234 | 5.303 | 4.893 | 4.893 | 9,104 | -0.47(-8.69%) |
Sep 04, 2019 | 5.222 | 5.446 | 5.222 | 5.359 | 6,372 | +0.03(+0.62%) |
Sep 03, 2019 | 5.541 | 5.541 | 5.305 | 5.326 | 6,121 | -0.08(-1.54%) |
Aug 30, 2019 | 5.333 | 5.439 | 5.319 | 5.409 | 12,833 | +0.17(+3.31%) |
Aug 29, 2019 | 5.437 | 5.518 | 5.236 | 5.236 | 4,574 | -0.24(-4.35%) |
Aug 28, 2019 | 5.771 | 5.771 | 5.308 | 5.474 | 25,620 | -0.22(-3.87%) |
Aug 27, 2019 | 5.625 | 5.738 | 5.497 | 5.694 | 13,761 | +0.16(+2.98%) |
Aug 26, 2019 | 5.798 | 5.923 | 5.314 | 5.529 | 18,409 | -0.16(-2.79%) |
Aug 23, 2019 | 5.162 | 5.717 | 5.162 | 5.688 | 19,823 | +0.50(+9.59%) |
Aug 22, 2019 | 4.872 | 5.204 | 4.872 | 5.190 | 30,248 | +0.44(+9.16%) |
Aug 21, 2019 | 4.776 | 5.294 | 4.686 | 4.755 | 48,078 | -0.13(-2.62%) |
Aug 20, 2019 | 4.831 | 5.011 | 4.796 | 4.883 | 9,651 | +0.13(+2.69%) |
Aug 19, 2019 | 4.665 | 5.052 | 4.665 | 4.755 | 16,775 | +0.14(+2.99%) |
Aug 16, 2019 | 4.796 | 4.865 | 4.499 | 4.617 | 27,925 | -0.05(-1.04%) |
Aug 15, 2019 | 4.796 | 5.132 | 4.430 | 4.665 | 15,700 | -0.21(-4.26%) |
Aug 14, 2019 | 5.163 | 5.161 | 4.751 | 4.872 | 12,343 | -0.27(-5.24%) |
Aug 13, 2019 | 5.356 | 5.397 | 5.100 | 5.142 | 13,987 | -0.17(-3.25%) |
Aug 12, 2019 | 5.183 | 5.439 | 5.183 | 5.315 | 13,563 | +0.10(+1.85%) |
Aug 09, 2019 | 5.391 | 5.474 | 5.183 | 5.218 | 8,536 | -0.11(-2.08%) |
Aug 08, 2019 | 5.384 | 5.646 | 5.329 | 5.329 | 13,310 | +0.01(+0.13%) |
Aug 07, 2019 | 5.052 | 5.439 | 5.052 | 5.322 | 24,447 | +0.28(+5.48%) |
Aug 06, 2019 | 4.921 | 5.176 | 4.921 | 5.045 | 19,061 | +0.23(+4.89%) |
Aug 05, 2019 | 5.059 | 5.059 | 4.554 | 4.810 | 22,957 | -0.23(-4.53%) |
Aug 02, 2019 | 5.874 | 5.874 | 4.665 | 5.038 | 60,192 | -0.59(-10.55%) |