Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.810 | 5.810 | 5.670 | 5.730 | 12,000 | -0.07(-1.21%) |
Nov 27, 2019 | 5.739 | 6.030 | 5.710 | 5.800 | 7,300 | +0.20(+3.56%) |
Nov 26, 2019 | 5.800 | 5.804 | 5.460 | 5.601 | 7,345 | -0.36(-6.03%) |
Nov 25, 2019 | 5.890 | 6.050 | 5.890 | 5.960 | 27,976 | +0.11(+1.88%) |
Nov 22, 2019 | 5.850 | 5.950 | 5.840 | 5.850 | 19,200 | +0.07(+1.21%) |
Nov 21, 2019 | 5.770 | 5.800 | 5.620 | 5.780 | 21,706 | +0.16(+2.91%) |
Nov 20, 2019 | 5.610 | 5.650 | 5.610 | 5.616 | 13,823 | -0.10(-1.79%) |
Nov 19, 2019 | 5.751 | 5.779 | 5.718 | 5.718 | 689 | -0.04(-0.72%) |
Nov 18, 2019 | 5.760 | 5.760 | 5.760 | 5.760 | 139 | -0.02(-0.35%) |
Nov 15, 2019 | 5.750 | 5.900 | 5.710 | 5.780 | 5,400 | +0.20(+3.58%) |
Nov 14, 2019 | 5.630 | 5.760 | 5.580 | 5.580 | 2,825 | -0.07(-1.21%) |
Nov 13, 2019 | 5.644 | 5.660 | 5.640 | 5.649 | 1,275 | +0.15(+2.69%) |
Nov 12, 2019 | 5.500 | 5.740 | 5.500 | 5.500 | 10,058 | -0.31(-5.33%) |
Nov 11, 2019 | 5.600 | 6.270 | 5.600 | 5.810 | 15,949 | -0.01(-0.17%) |
Nov 08, 2019 | 5.900 | 5.900 | 5.820 | 5.820 | 2,600 | +0.07(+1.22%) |
Nov 07, 2019 | 6.001 | 6.001 | 5.750 | 5.750 | 4,253 | -0.25(-4.17%) |
Nov 06, 2019 | 5.940 | 6.020 | 5.800 | 6.000 | 2,687 | -0.16(-2.60%) |
Nov 05, 2019 | 6.160 | 6.160 | 6.160 | 6.160 | 2 | +0.00(+0.00%) |
Nov 04, 2019 | 5.696 | 6.197 | 5.696 | 6.160 | 790 | -0.03(-0.48%) |
Nov 01, 2019 | 6.310 | 6.310 | 6.161 | 6.190 | 2,800 | +0.01(+0.16%) |
Oct 31, 2019 | 5.700 | 6.190 | 5.700 | 6.180 | 21,241 | +0.48(+8.38%) |
Oct 30, 2019 | 5.360 | 5.702 | 5.360 | 5.702 | 29,265 | +0.23(+4.14%) |
Oct 29, 2019 | 5.530 | 5.540 | 5.290 | 5.475 | 17,828 | -0.06(-1.17%) |
Oct 28, 2019 | 5.860 | 5.880 | 5.540 | 5.540 | 14,715 | -0.16(-2.81%) |
Oct 25, 2019 | 5.939 | 5.939 | 5.700 | 5.700 | 3,100 | -0.29(-4.84%) |
Oct 24, 2019 | 5.950 | 6.000 | 5.850 | 5.990 | 6,676 | +0.04(+0.67%) |
Oct 23, 2019 | 6.020 | 6.050 | 5.950 | 5.950 | 3,840 | -0.28(-4.48%) |
Oct 22, 2019 | 6.365 | 6.370 | 6.229 | 6.229 | 748 | -0.16(-2.45%) |
Oct 21, 2019 | 6.400 | 6.500 | 6.200 | 6.385 | 3,159 | +0.07(+1.11%) |
Oct 18, 2019 | 6.370 | 6.370 | 6.315 | 6.315 | 1,000 | -0.06(-1.02%) |
Oct 17, 2019 | 6.260 | 6.380 | 6.220 | 6.380 | 9,279 | +0.03(+0.47%) |
Oct 16, 2019 | 6.198 | 6.600 | 6.198 | 6.350 | 4,621 | -0.26(-3.93%) |
Oct 15, 2019 | 6.750 | 6.870 | 6.610 | 6.610 | 13,613 | -0.09(-1.28%) |
Oct 14, 2019 | 6.300 | 6.962 | 6.300 | 6.696 | 17,813 | +0.35(+5.45%) |
Oct 11, 2019 | 6.400 | 6.420 | 6.211 | 6.350 | 6,500 | -0.05(-0.78%) |
Oct 10, 2019 | 6.580 | 6.583 | 6.340 | 6.400 | 2,520 | -0.09(-1.39%) |
Oct 09, 2019 | 6.490 | 6.490 | 6.450 | 6.490 | 2,910 | +0.28(+4.56%) |
Oct 08, 2019 | 6.530 | 6.555 | 6.207 | 6.207 | 4,044 | -0.24(-3.75%) |
Oct 07, 2019 | 6.260 | 6.640 | 6.260 | 6.449 | 31,481 | +0.21(+3.35%) |
Oct 04, 2019 | 6.100 | 6.300 | 6.100 | 6.240 | 6,800 | +0.14(+2.30%) |
Oct 03, 2019 | 6.120 | 6.120 | 5.990 | 6.100 | 1,276 | +0.10(+1.65%) |
Oct 02, 2019 | 6.400 | 6.440 | 6.000 | 6.001 | 16,326 | -0.40(-6.23%) |
Oct 01, 2019 | 6.350 | 6.400 | 6.150 | 6.400 | 5,510 | -0.05(-0.78%) |
Sep 30, 2019 | 6.400 | 6.550 | 6.400 | 6.450 | 14,845 | +0.05(+0.78%) |
Sep 27, 2019 | 6.250 | 6.500 | 6.250 | 6.400 | 4,100 | +0.10(+1.59%) |
Sep 26, 2019 | 6.100 | 6.300 | 5.810 | 6.300 | 20,920 | +0.05(+0.80%) |
Sep 25, 2019 | 6.250 | 6.250 | 99 | +0.00(+0.00%) | ||
Sep 24, 2019 | 6.600 | 6.600 | 6.250 | 6.250 | 3,908 | -0.28(-4.29%) |
Sep 23, 2019 | 6.590 | 6.600 | 6.450 | 6.530 | 20,594 | -0.01(-0.15%) |
Sep 20, 2019 | 6.940 | 6.940 | 6.350 | 6.540 | 3,300 | +0.14(+2.19%) |
Sep 19, 2019 | 6.360 | 6.690 | 6.300 | 6.400 | 7,154 | +0.10(+1.59%) |
Sep 18, 2019 | 6.140 | 6.430 | 6.100 | 6.300 | 23,679 | -0.50(-7.35%) |
Sep 17, 2019 | 6.900 | 7.000 | 6.800 | 6.800 | 6,413 | +0.00(+0.00%) |
Sep 16, 2019 | 7.080 | 7.110 | 6.676 | 6.800 | 8,872 | +0.01(+0.15%) |
Sep 13, 2019 | 7.000 | 7.000 | 6.750 | 6.790 | 16,600 | -0.01(-0.15%) |
Sep 12, 2019 | 6.970 | 7.000 | 6.800 | 6.800 | 10,975 | -0.23(-3.27%) |
Sep 11, 2019 | 7.050 | 7.076 | 6.900 | 7.030 | 13,290 | +0.36(+5.40%) |
Sep 10, 2019 | 6.231 | 6.670 | 6.231 | 6.670 | 2,381 | +0.15(+2.30%) |
Sep 09, 2019 | 6.620 | 6.700 | 6.400 | 6.520 | 16,113 | +0.02(+0.31%) |
Sep 06, 2019 | 6.010 | 6.650 | 6.000 | 6.500 | 12,200 | +0.30(+4.84%) |
Sep 05, 2019 | 6.280 | 6.370 | 6.200 | 6.200 | 4,986 | -0.08(-1.27%) |
Sep 04, 2019 | 6.000 | 6.280 | 6.000 | 6.280 | 7,614 | +0.28(+4.67%) |