Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 5.968 | 5.968 | 5.724 | 5.968 | 14,154 | +0.00(+0.00%) |
Nov 25, 2019 | 5.968 | 5.968 | 5.968 | 5.968 | 495 | +0.00(+0.00%) |
Nov 22, 2019 | 5.968 | 5.968 | 5.893 | 5.968 | 15,002 | -0.10(-1.70%) |
Nov 21, 2019 | 6.024 | 6.071 | 6.024 | 6.071 | 647 | +0.33(+5.73%) |
Nov 20, 2019 | 5.752 | 6.109 | 5.742 | 5.742 | 79,643 | -0.14(-2.40%) |
Nov 19, 2019 | 5.648 | 6.062 | 5.583 | 5.883 | 19,302 | +0.29(+5.21%) |
Nov 18, 2019 | 5.545 | 5.686 | 5.404 | 5.592 | 8,745 | -0.04(-0.67%) |
Nov 15, 2019 | 5.639 | 5.639 | 5.630 | 5.630 | 425 | -0.06(-0.99%) |
Nov 14, 2019 | 5.460 | 5.686 | 5.460 | 5.686 | 7,032 | -0.05(-0.82%) |
Nov 13, 2019 | 5.409 | 5.733 | 5.409 | 5.733 | 5,964 | -0.02(-0.33%) |
Nov 12, 2019 | 5.752 | 5.752 | 5.752 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 5.752 | 5.752 | 5.752 | 147 | +0.00(+0.00%) | |
Nov 08, 2019 | 5.733 | 5.752 | 5.536 | 5.752 | 1,170 | +0.13(+2.34%) |
Nov 07, 2019 | 5.639 | 5.724 | 5.536 | 5.620 | 3,756 | -0.02(-0.33%) |
Nov 06, 2019 | 5.639 | 5.639 | 5.599 | 5.639 | 2,309 | -0.15(-2.60%) |
Nov 05, 2019 | 5.789 | 5.789 | 5.789 | 5.789 | 217 | +0.26(+4.76%) |
Nov 04, 2019 | 5.639 | 5.639 | 5.432 | 5.526 | 14,399 | -0.30(-5.16%) |
Nov 01, 2019 | 5.620 | 5.865 | 5.601 | 5.827 | 6,384 | +0.19(+3.33%) |
Oct 31, 2019 | 5.771 | 5.921 | 5.601 | 5.639 | 9,730 | -0.23(-3.85%) |
Oct 30, 2019 | 5.545 | 5.865 | 5.545 | 5.865 | 3,846 | +0.59(+11.23%) |
Oct 29, 2019 | 5.893 | 6.099 | 5.216 | 5.272 | 11,021 | -0.81(-13.29%) |
Oct 28, 2019 | 6.081 | 6.081 | 6.081 | 42 | +0.00(+0.00%) | |
Oct 25, 2019 | 6.015 | 6.090 | 5.874 | 6.081 | 2,660 | -0.01(-0.15%) |
Oct 24, 2019 | 6.062 | 6.090 | 6.015 | 6.090 | 846 | +0.03(+0.47%) |
Oct 23, 2019 | 5.912 | 6.062 | 5.912 | 6.062 | 1,538 | -0.02(-0.31%) |
Oct 22, 2019 | 6.005 | 6.081 | 5.975 | 6.081 | 2,540 | -0.03(-0.46%) |
Oct 21, 2019 | 6.015 | 6.109 | 6.015 | 6.109 | 738 | +0.00(+0.00%) |
Oct 18, 2019 | 6.109 | 6.391 | 6.109 | 6.109 | 4,575 | -0.19(-2.99%) |
Oct 17, 2019 | 6.297 | 6.297 | 6.109 | 6.297 | 1,547 | -0.09(-1.47%) |
Oct 16, 2019 | 6.569 | 6.569 | 6.079 | 6.391 | 1,940 | +0.06(+0.89%) |
Oct 15, 2019 | 6.015 | 6.334 | 6.015 | 6.334 | 3,448 | -0.04(-0.64%) |
Oct 14, 2019 | 6.231 | 6.466 | 6.146 | 6.376 | 5,515 | -0.20(-3.09%) |
Oct 11, 2019 | 6.579 | 6.579 | 6.579 | 379 | +0.00(+0.00%) | |
Oct 10, 2019 | 6.579 | 6.579 | 6.579 | 71 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.494 | 6.579 | 6.494 | 6.579 | 2,531 | +0.20(+3.09%) |
Oct 08, 2019 | 6.128 | 6.579 | 6.128 | 6.381 | 2,987 | -0.20(-3.00%) |
Oct 07, 2019 | 6.663 | 6.663 | 6.427 | 6.579 | 1,783 | -0.08(-1.27%) |
Oct 03, 2019 | 6.663 | 6.663 | 6.663 | 0 | -0.03(-0.42%) | |
Oct 02, 2019 | 6.692 | 6.692 | 6.692 | 235 | +0.00(+0.00%) | |
Oct 01, 2019 | 6.386 | 6.692 | 6.371 | 6.692 | 2,871 | -0.07(-0.97%) |
Sep 30, 2019 | 6.757 | 6.757 | 6.757 | 6.757 | 109 | +0.18(+2.71%) |
Sep 27, 2019 | 6.306 | 6.626 | 6.306 | 6.579 | 2,128 | +0.00(+0.00%) |
Sep 26, 2019 | 6.106 | 6.668 | 6.106 | 6.579 | 6,941 | -0.18(-2.73%) |
Sep 25, 2019 | 6.763 | 6.763 | 6.763 | 48 | +0.00(+0.00%) | |
Sep 24, 2019 | 6.763 | 6.763 | 6.763 | 28 | +0.00(+0.00%) | |
Sep 23, 2019 | 6.720 | 6.763 | 6.475 | 6.763 | 1,105 | +0.14(+2.07%) |
Sep 20, 2019 | 6.128 | 6.639 | 6.107 | 6.626 | 6,277 | +0.05(+0.71%) |
Sep 19, 2019 | 6.071 | 6.579 | 6.071 | 6.579 | 2,122 | +0.08(+1.16%) |
Sep 18, 2019 | 6.203 | 6.560 | 5.930 | 6.504 | 20,643 | +0.47(+7.79%) |
Sep 17, 2019 | 6.128 | 6.400 | 5.855 | 6.034 | 7,571 | -0.08(-1.23%) |
Sep 16, 2019 | 6.767 | 6.767 | 6.099 | 6.109 | 6,103 | -0.30(-4.69%) |
Sep 13, 2019 | 5.883 | 6.410 | 5.883 | 6.410 | 4,256 | -0.17(-2.57%) |