Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.200 | 6.230 | 6.180 | 6.180 | 18,500 | -0.04(-0.64%) |
Nov 27, 2019 | 6.245 | 6.250 | 6.220 | 6.220 | 52,000 | -0.14(-2.24%) |
Nov 26, 2019 | 6.360 | 6.380 | 6.340 | 6.362 | 31,630 | +0.02(+0.35%) |
Nov 25, 2019 | 6.340 | 6.390 | 6.320 | 6.340 | 63,523 | -0.04(-0.63%) |
Nov 22, 2019 | 6.400 | 6.420 | 6.380 | 6.380 | 28,700 | -0.02(-0.31%) |
Nov 21, 2019 | 6.380 | 6.400 | 6.370 | 6.400 | 46,258 | +0.23(+3.73%) |
Nov 20, 2019 | 6.060 | 6.230 | 6.060 | 6.170 | 88,116 | +0.13(+2.12%) |
Nov 19, 2019 | 6.050 | 6.080 | 6.030 | 6.042 | 36,245 | +0.08(+1.38%) |
Nov 18, 2019 | 5.980 | 6.000 | 5.935 | 5.960 | 60,920 | +0.02(+0.34%) |
Nov 15, 2019 | 5.947 | 5.990 | 5.940 | 5.940 | 111,800 | +0.05(+0.76%) |
Nov 14, 2019 | 5.951 | 5.955 | 5.880 | 5.895 | 115,506 | +0.08(+1.46%) |
Nov 13, 2019 | 5.820 | 5.860 | 5.810 | 5.810 | 44,268 | -0.01(-0.17%) |
Nov 12, 2019 | 5.820 | 5.880 | 5.820 | 5.820 | 27,634 | +0.04(+0.69%) |
Nov 11, 2019 | 5.790 | 5.830 | 5.760 | 5.780 | 21,733 | -0.11(-1.87%) |
Nov 08, 2019 | 5.930 | 5.930 | 5.870 | 5.890 | 51,400 | +0.09(+1.64%) |
Nov 07, 2019 | 5.758 | 5.850 | 5.750 | 5.795 | 39,435 | +0.04(+0.78%) |
Nov 06, 2019 | 5.810 | 5.817 | 5.750 | 5.750 | 41,337 | +0.00(+0.00%) |
Nov 05, 2019 | 5.790 | 5.795 | 5.750 | 5.750 | 65,569 | -0.11(-1.88%) |
Nov 04, 2019 | 5.850 | 5.890 | 5.830 | 5.860 | 282,464 | +0.06(+1.03%) |
Nov 01, 2019 | 5.780 | 5.840 | 5.770 | 5.800 | 73,100 | +0.02(+0.35%) |
Oct 31, 2019 | 5.760 | 5.820 | 5.740 | 5.780 | 146,284 | +0.02(+0.35%) |
Oct 30, 2019 | 5.800 | 5.830 | 5.750 | 5.760 | 37,907 | -0.06(-1.03%) |
Oct 29, 2019 | 5.820 | 5.862 | 5.820 | 5.820 | 19,494 | -0.06(-0.98%) |
Oct 28, 2019 | 5.860 | 5.900 | 5.860 | 5.878 | 35,128 | -0.01(-0.21%) |
Oct 25, 2019 | 5.870 | 5.890 | 5.850 | 5.890 | 31,100 | +0.04(+0.68%) |
Oct 24, 2019 | 5.900 | 5.900 | 5.830 | 5.850 | 41,083 | -0.10(-1.68%) |
Oct 23, 2019 | 5.950 | 5.954 | 5.900 | 5.950 | 41,171 | +0.00(+0.00%) |
Oct 22, 2019 | 5.957 | 5.980 | 5.910 | 5.950 | 26,936 | -0.03(-0.50%) |
Oct 21, 2019 | 5.990 | 5.990 | 5.930 | 5.980 | 68,103 | +0.06(+1.01%) |
Oct 18, 2019 | 5.950 | 5.990 | 5.890 | 5.920 | 68,700 | -0.05(-0.84%) |
Oct 17, 2019 | 5.992 | 6.000 | 5.930 | 5.970 | 41,377 | +0.06(+1.02%) |
Oct 16, 2019 | 5.930 | 5.950 | 5.910 | 5.910 | 34,463 | +0.01(+0.21%) |
Oct 15, 2019 | 5.820 | 5.940 | 5.820 | 5.897 | 20,277 | +0.07(+1.16%) |
Oct 14, 2019 | 5.855 | 5.890 | 5.830 | 5.830 | 39,691 | -0.08(-1.35%) |
Oct 11, 2019 | 5.895 | 5.930 | 5.860 | 5.910 | 122,000 | +0.08(+1.37%) |
Oct 10, 2019 | 5.760 | 5.879 | 5.750 | 5.830 | 527,475 | +0.17(+3.00%) |
Oct 09, 2019 | 5.650 | 5.700 | 5.640 | 5.660 | 48,167 | +0.13(+2.35%) |
Oct 08, 2019 | 5.460 | 5.640 | 5.430 | 5.530 | 141,549 | +0.03(+0.59%) |
Oct 07, 2019 | 5.490 | 5.510 | 5.460 | 5.497 | 20,732 | +0.09(+1.62%) |
Oct 04, 2019 | 5.350 | 5.450 | 5.350 | 5.410 | 75,100 | -0.04(-0.73%) |
Oct 03, 2019 | 5.410 | 5.450 | 5.365 | 5.450 | 101,087 | +0.11(+2.06%) |
Oct 02, 2019 | 5.442 | 5.474 | 5.340 | 5.340 | 62,130 | -0.30(-5.40%) |
Oct 01, 2019 | 5.690 | 5.700 | 5.620 | 5.645 | 114,781 | +0.01(+0.27%) |
Sep 30, 2019 | 5.615 | 5.680 | 5.615 | 5.630 | 403,567 | +0.03(+0.48%) |
Sep 27, 2019 | 5.590 | 5.630 | 5.590 | 5.603 | 65,500 | +0.07(+1.32%) |
Sep 26, 2019 | 5.600 | 5.625 | 5.510 | 5.530 | 62,301 | -0.08(-1.43%) |
Sep 25, 2019 | 5.548 | 5.630 | 5.540 | 5.610 | 150,327 | +0.05(+0.90%) |
Sep 24, 2019 | 5.610 | 5.620 | 5.560 | 5.560 | 70,800 | -0.01(-0.18%) |
Sep 23, 2019 | 5.600 | 5.600 | 5.570 | 5.570 | 55,649 | -0.09(-1.59%) |
Sep 20, 2019 | 5.750 | 5.765 | 5.660 | 5.660 | 55,200 | -0.04(-0.70%) |
Sep 19, 2019 | 5.737 | 5.750 | 5.700 | 5.700 | 62,686 | +0.07(+1.25%) |
Sep 18, 2019 | 5.598 | 5.630 | 5.570 | 5.630 | 69,461 | +0.09(+1.62%) |
Sep 17, 2019 | 5.545 | 5.580 | 5.530 | 5.540 | 39,864 | -0.07(-1.25%) |
Sep 16, 2019 | 5.680 | 5.680 | 5.600 | 5.610 | 71,684 | -0.08(-1.41%) |
Sep 13, 2019 | 5.730 | 5.740 | 5.690 | 5.690 | 56,900 | +0.08(+1.43%) |
Sep 12, 2019 | 5.600 | 5.670 | 5.590 | 5.610 | 42,468 | +0.08(+1.45%) |
Sep 11, 2019 | 5.518 | 5.555 | 5.518 | 5.530 | 47,809 | +0.03(+0.55%) |
Sep 10, 2019 | 5.490 | 5.540 | 5.490 | 5.500 | 53,617 | +0.01(+0.18%) |
Sep 09, 2019 | 5.470 | 5.490 | 5.440 | 5.490 | 175,031 | +0.08(+1.48%) |
Sep 06, 2019 | 5.440 | 5.455 | 5.410 | 5.410 | 52,000 | +0.06(+1.07%) |
Sep 05, 2019 | 5.430 | 5.438 | 5.350 | 5.353 | 46,116 | -0.02(-0.33%) |
Sep 04, 2019 | 5.420 | 5.440 | 5.370 | 5.370 | 92,292 | +0.03(+0.56%) |