Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.910 | 5.910 | 5.610 | 5.610 | 8,600 | -0.16(-2.77%) |
Nov 27, 2019 | 5.750 | 5.830 | 5.750 | 5.770 | 14,400 | +0.12(+2.12%) |
Nov 26, 2019 | 5.650 | 5.690 | 5.650 | 5.650 | 5,484 | -0.03(-0.53%) |
Nov 25, 2019 | 5.850 | 5.850 | 5.670 | 5.680 | 12,416 | +0.15(+2.71%) |
Nov 22, 2019 | 5.615 | 5.678 | 5.510 | 5.530 | 5,600 | -0.07(-1.25%) |
Nov 21, 2019 | 5.560 | 5.680 | 5.510 | 5.600 | 14,679 | -0.16(-2.78%) |
Nov 20, 2019 | 5.830 | 5.830 | 5.700 | 5.760 | 10,018 | -0.05(-0.82%) |
Nov 19, 2019 | 5.870 | 5.895 | 5.800 | 5.808 | 5,337 | +0.03(+0.43%) |
Nov 18, 2019 | 5.850 | 5.938 | 5.760 | 5.782 | 12,902 | -0.02(-0.26%) |
Nov 15, 2019 | 5.990 | 5.990 | 5.770 | 5.798 | 4,000 | +0.05(+0.83%) |
Nov 14, 2019 | 5.830 | 5.890 | 5.750 | 5.750 | 7,281 | -0.08(-1.29%) |
Nov 13, 2019 | 5.860 | 5.860 | 5.780 | 5.825 | 4,928 | -0.09(-1.60%) |
Nov 12, 2019 | 5.900 | 5.920 | 5.790 | 5.920 | 3,336 | -0.07(-1.13%) |
Nov 11, 2019 | 5.960 | 6.040 | 5.950 | 5.987 | 12,863 | +0.17(+2.88%) |
Nov 08, 2019 | 5.905 | 5.950 | 5.770 | 5.820 | 9,300 | -0.12(-2.02%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.860 | 5.940 | 4,270 | +0.18(+3.04%) |
Nov 06, 2019 | 5.745 | 5.800 | 5.700 | 5.765 | 2,852 | -0.03(-0.43%) |
Nov 05, 2019 | 5.840 | 5.890 | 5.700 | 5.790 | 6,996 | -0.01(-0.26%) |
Nov 04, 2019 | 5.810 | 5.940 | 5.730 | 5.805 | 5,745 | +0.07(+1.31%) |
Nov 01, 2019 | 5.730 | 5.820 | 5.730 | 5.730 | 10,700 | -0.00(-0.04%) |
Oct 31, 2019 | 5.790 | 5.960 | 5.720 | 5.732 | 3,057 | +0.04(+0.75%) |
Oct 30, 2019 | 5.735 | 5.780 | 5.667 | 5.690 | 4,417 | -0.10(-1.73%) |
Oct 29, 2019 | 5.720 | 5.860 | 5.720 | 5.790 | 3,922 | +0.10(+1.76%) |
Oct 28, 2019 | 5.770 | 5.810 | 5.690 | 5.690 | 4,656 | -0.00(-0.04%) |
Oct 25, 2019 | 5.706 | 5.790 | 5.650 | 5.692 | 10,500 | -0.16(-2.69%) |
Oct 24, 2019 | 5.800 | 5.850 | 5.680 | 5.850 | 5,786 | +0.02(+0.34%) |
Oct 23, 2019 | 5.910 | 5.910 | 5.740 | 5.830 | 5,177 | +0.01(+0.26%) |
Oct 22, 2019 | 5.810 | 5.920 | 5.760 | 5.815 | 12,660 | -0.17(-2.84%) |
Oct 21, 2019 | 6.035 | 6.035 | 5.870 | 5.985 | 15,153 | +0.12(+2.13%) |
Oct 18, 2019 | 5.870 | 6.020 | 5.822 | 5.860 | 8,000 | -0.01(-0.17%) |
Oct 17, 2019 | 5.920 | 6.060 | 5.870 | 5.870 | 4,221 | +0.10(+1.73%) |
Oct 16, 2019 | 5.790 | 5.990 | 5.770 | 5.770 | 17,680 | -0.03(-0.52%) |
Oct 15, 2019 | 5.765 | 5.800 | 5.650 | 5.800 | 2,232 | +0.15(+2.70%) |
Oct 14, 2019 | 5.610 | 5.773 | 5.600 | 5.647 | 39,691 | +0.05(+0.85%) |
Oct 11, 2019 | 5.450 | 5.760 | 5.430 | 5.600 | 21,200 | +0.51(+10.13%) |
Oct 10, 2019 | 5.170 | 5.170 | 5.040 | 5.085 | 8,949 | -0.01(-0.20%) |
Oct 09, 2019 | 5.055 | 5.100 | 5.010 | 5.095 | 5,267 | +0.07(+1.39%) |
Oct 08, 2019 | 5.051 | 5.095 | 5.000 | 5.025 | 6,999 | -0.14(-2.76%) |
Oct 07, 2019 | 5.310 | 5.360 | 5.130 | 5.168 | 57,530 | -0.25(-4.70%) |
Oct 04, 2019 | 5.390 | 5.500 | 5.280 | 5.423 | 10,800 | -0.01(-0.23%) |
Oct 03, 2019 | 5.320 | 5.558 | 5.320 | 5.435 | 6,108 | +0.02(+0.46%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.350 | 5.410 | 6,001 | +0.04(+0.74%) |
Oct 01, 2019 | 5.500 | 5.570 | 5.370 | 5.370 | 13,612 | -0.06(-1.10%) |
Sep 30, 2019 | 5.475 | 5.610 | 5.420 | 5.430 | 13,869 | -0.18(-3.21%) |
Sep 27, 2019 | 5.510 | 5.610 | 5.473 | 5.610 | 6,200 | +0.09(+1.61%) |
Sep 26, 2019 | 5.620 | 5.630 | 5.420 | 5.521 | 13,192 | -0.12(-2.11%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.315 | 5.640 | 28,784 | -0.01(-0.18%) |
Sep 24, 2019 | 5.610 | 5.650 | 5.550 | 5.650 | 19,102 | -0.03(-0.53%) |
Sep 23, 2019 | 5.600 | 5.680 | 5.500 | 5.680 | 24,166 | -0.03(-0.53%) |
Sep 20, 2019 | 5.713 | 5.800 | 5.700 | 5.710 | 16,400 | -0.11(-1.89%) |
Sep 19, 2019 | 5.715 | 5.820 | 5.600 | 5.820 | 14,294 | -0.08(-1.36%) |
Sep 18, 2019 | 5.820 | 5.900 | 5.662 | 5.900 | 17,124 | +0.15(+2.61%) |
Sep 17, 2019 | 5.740 | 5.980 | 5.740 | 5.750 | 8,970 | -0.22(-3.69%) |
Sep 16, 2019 | 6.000 | 6.000 | 5.740 | 5.970 | 8,022 | +0.16(+2.79%) |
Sep 13, 2019 | 5.870 | 6.030 | 5.790 | 5.808 | 102,900 | -0.01(-0.12%) |
Sep 12, 2019 | 5.795 | 5.850 | 5.750 | 5.815 | 8,224 | -0.07(-1.27%) |
Sep 11, 2019 | 5.800 | 5.920 | 5.735 | 5.890 | 23,420 | +0.14(+2.43%) |
Sep 10, 2019 | 5.690 | 5.780 | 5.690 | 5.750 | 12,270 | +0.03(+0.52%) |
Sep 09, 2019 | 5.760 | 5.760 | 5.630 | 5.720 | 17,488 | +0.03(+0.53%) |
Sep 06, 2019 | 5.600 | 5.690 | 5.550 | 5.690 | 17,600 | +0.04(+0.71%) |
Sep 05, 2019 | 5.460 | 5.650 | 5.460 | 5.650 | 21,864 | +0.16(+2.91%) |
Sep 04, 2019 | 5.450 | 5.590 | 5.400 | 5.490 | 9,391 | +0.08(+1.48%) |