Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.610 | 5.680 | 5.560 | 5.580 | 50,000 | -0.05(-0.89%) |
Nov 27, 2019 | 5.650 | 5.790 | 5.600 | 5.630 | 215,700 | +0.01(+0.18%) |
Nov 26, 2019 | 5.570 | 5.680 | 5.525 | 5.620 | 341,102 | +0.06(+1.08%) |
Nov 25, 2019 | 5.430 | 5.720 | 5.430 | 5.560 | 644,122 | +0.06(+1.09%) |
Nov 22, 2019 | 5.460 | 5.560 | 5.370 | 5.500 | 219,500 | +0.06(+1.10%) |
Nov 21, 2019 | 5.600 | 5.660 | 5.430 | 5.440 | 141,111 | -0.14(-2.51%) |
Nov 20, 2019 | 5.550 | 5.760 | 5.490 | 5.580 | 222,456 | -0.03(-0.53%) |
Nov 19, 2019 | 5.560 | 5.770 | 5.540 | 5.610 | 356,322 | +0.09(+1.63%) |
Nov 18, 2019 | 5.530 | 5.620 | 5.480 | 5.520 | 242,286 | +0.00(+0.00%) |
Nov 15, 2019 | 5.500 | 5.600 | 5.490 | 5.520 | 305,800 | +0.07(+1.28%) |
Nov 14, 2019 | 5.420 | 5.540 | 5.380 | 5.450 | 695,590 | +0.04(+0.74%) |
Nov 13, 2019 | 5.600 | 5.680 | 5.410 | 5.410 | 227,234 | -0.23(-4.08%) |
Nov 12, 2019 | 5.620 | 5.750 | 5.545 | 5.640 | 192,419 | +0.04(+0.71%) |
Nov 11, 2019 | 5.440 | 5.670 | 5.340 | 5.600 | 672,549 | +0.16(+2.94%) |
Nov 08, 2019 | 5.570 | 5.585 | 5.320 | 5.440 | 426,500 | -0.17(-3.03%) |
Nov 07, 2019 | 6.050 | 6.230 | 5.600 | 5.610 | 1,133,825 | -0.21(-3.61%) |
Nov 06, 2019 | 5.800 | 5.910 | 5.720 | 5.820 | 270,679 | +0.02(+0.34%) |
Nov 05, 2019 | 5.680 | 5.840 | 5.600 | 5.800 | 345,156 | +0.12(+2.11%) |
Nov 04, 2019 | 5.720 | 5.785 | 5.540 | 5.680 | 227,105 | -0.02(-0.35%) |
Nov 01, 2019 | 5.640 | 5.770 | 5.610 | 5.700 | 115,400 | +0.09(+1.60%) |
Oct 31, 2019 | 5.800 | 5.800 | 5.490 | 5.610 | 280,098 | -0.19(-3.28%) |
Oct 30, 2019 | 5.880 | 5.910 | 5.690 | 5.800 | 187,438 | -0.16(-2.68%) |
Oct 29, 2019 | 5.890 | 5.980 | 5.810 | 5.960 | 150,099 | +0.02(+0.34%) |
Oct 28, 2019 | 5.830 | 5.980 | 5.790 | 5.940 | 183,958 | +0.13(+2.24%) |
Oct 25, 2019 | 5.790 | 5.910 | 5.720 | 5.810 | 101,900 | +0.01(+0.17%) |
Oct 24, 2019 | 5.800 | 6.020 | 5.740 | 5.800 | 198,160 | -0.03(-0.51%) |
Oct 23, 2019 | 5.930 | 6.040 | 5.740 | 5.830 | 244,516 | -0.13(-2.18%) |
Oct 22, 2019 | 5.760 | 6.010 | 5.720 | 5.960 | 198,543 | +0.17(+2.94%) |
Oct 21, 2019 | 5.780 | 5.810 | 5.660 | 5.790 | 238,695 | +0.05(+0.96%) |
Oct 18, 2019 | 5.530 | 5.870 | 5.500 | 5.735 | 334,400 | +0.15(+2.59%) |
Oct 17, 2019 | 5.490 | 5.680 | 5.420 | 5.590 | 288,798 | +0.13(+2.38%) |
Oct 16, 2019 | 5.170 | 5.490 | 5.140 | 5.460 | 379,245 | +0.26(+5.00%) |
Oct 15, 2019 | 5.190 | 5.295 | 5.175 | 5.200 | 231,511 | -0.01(-0.19%) |
Oct 14, 2019 | 5.400 | 5.510 | 5.140 | 5.210 | 240,981 | -0.24(-4.40%) |
Oct 11, 2019 | 5.480 | 5.605 | 5.440 | 5.450 | 106,500 | +0.03(+0.55%) |
Oct 10, 2019 | 5.560 | 5.580 | 5.420 | 5.420 | 166,245 | -0.15(-2.69%) |
Oct 09, 2019 | 5.650 | 5.670 | 5.490 | 5.570 | 111,109 | -0.06(-1.07%) |
Oct 08, 2019 | 5.770 | 5.780 | 5.560 | 5.630 | 189,721 | -0.19(-3.26%) |
Oct 07, 2019 | 5.800 | 5.950 | 5.730 | 5.820 | 120,717 | -0.01(-0.17%) |
Oct 04, 2019 | 5.740 | 5.830 | 5.550 | 5.830 | 199,000 | +0.10(+1.75%) |
Oct 03, 2019 | 5.520 | 5.750 | 5.400 | 5.730 | 284,916 | +0.22(+3.99%) |
Oct 02, 2019 | 5.560 | 5.560 | 5.350 | 5.510 | 258,286 | -0.13(-2.30%) |
Oct 01, 2019 | 6.060 | 6.170 | 5.610 | 5.640 | 201,068 | -0.42(-6.93%) |
Sep 30, 2019 | 6.050 | 6.200 | 6.000 | 6.060 | 223,786 | +0.01(+0.17%) |
Sep 27, 2019 | 6.190 | 6.230 | 5.970 | 6.050 | 179,100 | -0.17(-2.73%) |
Sep 26, 2019 | 6.240 | 6.355 | 6.090 | 6.220 | 175,000 | -0.02(-0.32%) |
Sep 25, 2019 | 6.350 | 6.350 | 6.180 | 6.240 | 129,425 | -0.09(-1.42%) |
Sep 24, 2019 | 6.350 | 6.480 | 6.230 | 6.330 | 175,736 | -0.09(-1.40%) |
Sep 23, 2019 | 6.150 | 6.440 | 6.150 | 6.420 | 144,634 | +0.24(+3.88%) |
Sep 20, 2019 | 5.980 | 6.180 | 5.830 | 6.180 | 720,000 | +0.17(+2.83%) |
Sep 19, 2019 | 5.890 | 6.030 | 5.840 | 6.010 | 230,946 | +0.12(+2.04%) |
Sep 18, 2019 | 5.770 | 5.960 | 5.720 | 5.890 | 148,598 | +0.14(+2.43%) |
Sep 17, 2019 | 5.840 | 5.850 | 5.635 | 5.750 | 225,121 | -0.13(-2.21%) |
Sep 16, 2019 | 5.960 | 6.050 | 5.840 | 5.880 | 162,948 | -0.13(-2.16%) |
Sep 13, 2019 | 5.980 | 6.130 | 5.790 | 6.010 | 125,800 | +0.06(+1.01%) |
Sep 12, 2019 | 6.150 | 6.250 | 5.940 | 5.950 | 204,961 | -0.17(-2.78%) |
Sep 11, 2019 | 5.860 | 6.250 | 5.800 | 6.120 | 339,838 | +0.30(+5.15%) |
Sep 10, 2019 | 5.870 | 5.925 | 5.610 | 5.820 | 207,659 | -0.06(-1.02%) |
Sep 09, 2019 | 6.000 | 6.000 | 5.690 | 5.880 | 197,704 | -0.13(-2.16%) |
Sep 06, 2019 | 5.930 | 6.095 | 5.840 | 6.010 | 188,500 | +0.11(+1.86%) |
Sep 05, 2019 | 5.960 | 6.010 | 5.750 | 5.900 | 355,209 | +0.01(+0.17%) |
Sep 04, 2019 | 5.930 | 5.990 | 5.830 | 5.890 | 172,491 | +0.00(+0.00%) |