Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.813 | 5.826 | 5.793 | 5.800 | 442,139 | -0.01(-0.23%) |
Nov 27, 2019 | 5.773 | 5.813 | 5.773 | 5.813 | 539,048 | +0.04(+0.70%) |
Nov 26, 2019 | 5.800 | 5.820 | 5.773 | 5.773 | 910,946 | -0.03(-0.58%) |
Nov 25, 2019 | 5.826 | 5.826 | 5.800 | 5.806 | 621,682 | -0.02(-0.34%) |
Nov 22, 2019 | 5.786 | 5.826 | 5.786 | 5.826 | 712,111 | +0.05(+0.81%) |
Nov 21, 2019 | 5.773 | 5.800 | 5.759 | 5.779 | 659,341 | +0.02(+0.37%) |
Nov 20, 2019 | 5.772 | 5.785 | 5.745 | 5.758 | 906,518 | -0.02(-0.35%) |
Nov 19, 2019 | 5.745 | 5.785 | 5.738 | 5.778 | 773,813 | +0.06(+1.05%) |
Nov 18, 2019 | 5.745 | 5.782 | 5.718 | 5.718 | 971,950 | -0.03(-0.58%) |
Nov 15, 2019 | 5.752 | 5.785 | 5.745 | 5.752 | 784,136 | +0.01(+0.23%) |
Nov 14, 2019 | 5.685 | 5.745 | 5.685 | 5.738 | 781,613 | +0.05(+0.82%) |
Nov 13, 2019 | 5.692 | 5.705 | 5.662 | 5.692 | 685,008 | -0.01(-0.12%) |
Nov 12, 2019 | 5.679 | 5.718 | 5.672 | 5.698 | 741,397 | +0.03(+0.47%) |
Nov 11, 2019 | 5.639 | 5.692 | 5.625 | 5.672 | 739,795 | +0.03(+0.47%) |
Nov 08, 2019 | 5.652 | 5.665 | 5.625 | 5.645 | 612,691 | -0.01(-0.12%) |
Nov 07, 2019 | 5.639 | 5.672 | 5.626 | 5.652 | 658,862 | +0.03(+0.47%) |
Nov 06, 2019 | 5.612 | 5.632 | 5.585 | 5.625 | 840,581 | +0.02(+0.36%) |
Nov 05, 2019 | 5.605 | 5.619 | 5.572 | 5.605 | 758,892 | +0.01(+0.24%) |
Nov 04, 2019 | 5.592 | 5.632 | 5.585 | 5.592 | 1,021,970 | +0.02(+0.36%) |
Nov 01, 2019 | 5.566 | 5.612 | 5.559 | 5.572 | 744,734 | +0.03(+0.60%) |
Oct 31, 2019 | 5.585 | 5.585 | 5.519 | 5.539 | 861,399 | -0.04(-0.72%) |
Oct 30, 2019 | 5.539 | 5.579 | 5.519 | 5.579 | 561,433 | +0.05(+0.84%) |
Oct 29, 2019 | 5.526 | 5.566 | 5.526 | 5.532 | 882,731 | -0.01(-0.12%) |
Oct 28, 2019 | 5.546 | 5.552 | 5.512 | 5.539 | 442,996 | +0.02(+0.36%) |
Oct 25, 2019 | 5.512 | 5.552 | 5.512 | 5.519 | 760,675 | -0.01(-0.12%) |
Oct 24, 2019 | 5.566 | 5.566 | 5.499 | 5.526 | 646,610 | +0.00(+0.00%) |
Oct 23, 2019 | 5.506 | 5.536 | 5.486 | 5.526 | 694,803 | +0.02(+0.38%) |
Oct 22, 2019 | 5.511 | 5.538 | 5.491 | 5.505 | 748,711 | +0.01(+0.24%) |
Oct 21, 2019 | 5.465 | 5.511 | 5.458 | 5.491 | 823,519 | +0.06(+1.09%) |
Oct 18, 2019 | 5.458 | 5.485 | 5.432 | 5.432 | 635,734 | -0.04(-0.72%) |
Oct 17, 2019 | 5.458 | 5.485 | 5.445 | 5.472 | 642,927 | +0.03(+0.49%) |
Oct 16, 2019 | 5.432 | 5.458 | 5.419 | 5.445 | 600,978 | +0.01(+0.24%) |
Oct 15, 2019 | 5.412 | 5.458 | 5.412 | 5.432 | 472,390 | +0.03(+0.61%) |
Oct 14, 2019 | 5.425 | 5.445 | 5.386 | 5.399 | 583,100 | -0.02(-0.37%) |
Oct 11, 2019 | 5.445 | 5.478 | 5.406 | 5.419 | 1,009,054 | +0.03(+0.61%) |
Oct 10, 2019 | 5.379 | 5.425 | 5.359 | 5.386 | 525,214 | +0.02(+0.37%) |
Oct 09, 2019 | 5.379 | 5.379 | 5.333 | 5.366 | 749,345 | +0.03(+0.62%) |
Oct 08, 2019 | 5.399 | 5.399 | 5.333 | 5.333 | 1,405,784 | -0.09(-1.58%) |
Oct 07, 2019 | 5.379 | 5.439 | 5.373 | 5.419 | 473,325 | +0.01(+0.24%) |
Oct 04, 2019 | 5.353 | 5.412 | 5.344 | 5.406 | 645,734 | +0.07(+1.36%) |
Oct 03, 2019 | 5.320 | 5.333 | 5.227 | 5.333 | 1,335,894 | +0.02(+0.37%) |
Oct 02, 2019 | 5.379 | 5.386 | 5.274 | 5.313 | 1,020,549 | -0.07(-1.35%) |
Oct 01, 2019 | 5.478 | 5.478 | 5.386 | 5.386 | 890,096 | -0.04(-0.73%) |
Sep 30, 2019 | 5.485 | 5.518 | 5.419 | 5.425 | 1,456,669 | -0.02(-0.36%) |
Sep 27, 2019 | 5.445 | 5.458 | 5.396 | 5.445 | 791,789 | +0.03(+0.61%) |
Sep 26, 2019 | 5.439 | 5.439 | 5.386 | 5.412 | 766,280 | -0.01(-0.12%) |
Sep 25, 2019 | 5.511 | 5.518 | 5.415 | 5.419 | 1,367,235 | -0.09(-1.68%) |
Sep 24, 2019 | 5.524 | 5.544 | 5.465 | 5.511 | 970,531 | +0.02(+0.36%) |
Sep 23, 2019 | 5.551 | 5.555 | 5.491 | 5.491 | 720,033 | -0.07(-1.30%) |
Sep 20, 2019 | 5.584 | 5.590 | 5.511 | 5.564 | 798,607 | -0.01(-0.10%) |
Sep 19, 2019 | 5.570 | 5.583 | 5.550 | 5.570 | 840,781 | +0.01(+0.24%) |
Sep 18, 2019 | 5.504 | 5.563 | 5.486 | 5.556 | 1,141,489 | +0.05(+0.95%) |
Sep 17, 2019 | 5.491 | 5.504 | 5.465 | 5.504 | 483,680 | +0.01(+0.12%) |
Sep 16, 2019 | 5.478 | 5.497 | 5.452 | 5.497 | 687,430 | +0.02(+0.36%) |
Sep 13, 2019 | 5.504 | 5.511 | 5.452 | 5.478 | 665,099 | +0.00(+0.00%) |
Sep 12, 2019 | 5.530 | 5.530 | 5.432 | 5.478 | 935,325 | -0.06(-1.07%) |
Sep 11, 2019 | 5.425 | 5.537 | 5.386 | 5.537 | 2,422,349 | +0.11(+2.05%) |
Sep 10, 2019 | 5.380 | 5.425 | 5.353 | 5.425 | 819,772 | +0.04(+0.73%) |
Sep 09, 2019 | 5.399 | 5.400 | 5.373 | 5.386 | 706,159 | -0.01(-0.24%) |
Sep 06, 2019 | 5.353 | 5.406 | 5.334 | 5.399 | 865,026 | +0.05(+0.98%) |
Sep 05, 2019 | 5.334 | 5.366 | 5.334 | 5.347 | 702,749 | +0.03(+0.49%) |
Sep 04, 2019 | 5.340 | 5.347 | 5.294 | 5.321 | 663,248 | +0.00(+0.00%) |