Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.440 | 5.440 | 5.440 | 5.440 | 118 | -0.03(-0.46%) |
Nov 27, 2019 | 5.465 | 5.465 | 5.451 | 5.465 | 4,995 | +0.00(+0.00%) |
Nov 26, 2019 | 5.465 | 5.465 | 5.453 | 5.465 | 3,729 | +0.01(+0.15%) |
Nov 25, 2019 | 5.549 | 5.549 | 5.436 | 5.457 | 2,955 | -0.09(-1.67%) |
Nov 22, 2019 | 5.490 | 5.549 | 5.440 | 5.549 | 8,087 | -0.00(-0.01%) |
Nov 21, 2019 | 5.465 | 5.607 | 5.465 | 5.550 | 2,196 | +0.08(+1.55%) |
Nov 20, 2019 | 5.499 | 5.549 | 5.465 | 5.465 | 2,903 | +0.00(+0.00%) |
Nov 19, 2019 | 5.499 | 5.499 | 5.465 | 5.465 | 2,773 | -0.08(-1.52%) |
Nov 18, 2019 | 5.549 | 5.549 | 5.465 | 5.549 | 2,973 | +0.00(+0.00%) |
Nov 15, 2019 | 5.709 | 5.709 | 5.549 | 5.549 | 9,157 | -0.11(-1.93%) |
Nov 14, 2019 | 5.550 | 5.659 | 5.550 | 5.659 | 8,547 | +0.09(+1.56%) |
Nov 13, 2019 | 5.575 | 5.575 | 5.565 | 5.572 | 2,123 | -0.00(-0.06%) |
Nov 12, 2019 | 5.592 | 5.592 | 5.575 | 5.575 | 1,649 | -0.02(-0.30%) |
Nov 11, 2019 | 5.614 | 5.614 | 5.550 | 5.592 | 2,565 | +0.04(+0.75%) |
Nov 08, 2019 | 5.609 | 5.609 | 5.550 | 5.550 | 718 | -0.12(-2.18%) |
Nov 07, 2019 | 5.674 | 5.674 | 5.674 | 5.674 | 1,345 | +0.12(+2.23%) |
Nov 06, 2019 | 5.642 | 5.642 | 5.550 | 5.550 | 13,383 | -0.13(-2.21%) |
Nov 05, 2019 | 5.675 | 5.675 | 5.675 | 68 | +0.00(+0.00%) | |
Nov 04, 2019 | 5.634 | 5.675 | 5.634 | 5.675 | 2,035 | +0.09(+1.64%) |
Nov 01, 2019 | 5.654 | 5.654 | 5.575 | 5.583 | 2,396 | -0.09(-1.62%) |
Oct 31, 2019 | 5.692 | 5.709 | 5.675 | 5.675 | 4,318 | -0.02(-0.27%) |
Oct 30, 2019 | 5.717 | 5.717 | 5.690 | 5.690 | 2,259 | -0.03(-0.47%) |
Oct 29, 2019 | 5.717 | 5.717 | 5.717 | 5.717 | 148 | -0.03(-0.51%) |
Oct 28, 2019 | 5.784 | 5.790 | 5.721 | 5.746 | 7,437 | -0.01(-0.21%) |
Oct 25, 2019 | 5.759 | 5.759 | 5.759 | 91 | +0.00(+0.00%) | |
Oct 24, 2019 | 5.767 | 5.842 | 5.759 | 5.759 | 3,049 | -0.17(-2.82%) |
Oct 23, 2019 | 5.926 | 5.926 | 5.926 | 5.926 | 346 | +0.01(+0.14%) |
Oct 22, 2019 | 5.851 | 5.917 | 5.851 | 5.917 | 583 | +0.00(+0.00%) |
Oct 21, 2019 | 5.901 | 5.926 | 5.901 | 5.917 | 968 | -0.03(-0.42%) |
Oct 18, 2019 | 5.842 | 5.942 | 5.842 | 5.942 | 599 | +0.03(+0.42%) |
Oct 17, 2019 | 5.800 | 5.917 | 5.800 | 5.917 | 2,144 | +0.08(+1.29%) |
Oct 16, 2019 | 5.800 | 5.842 | 5.779 | 5.842 | 2,009 | -0.01(-0.14%) |
Oct 15, 2019 | 5.759 | 5.859 | 5.759 | 5.851 | 2,359 | +0.07(+1.15%) |
Oct 14, 2019 | 5.826 | 5.851 | 5.775 | 5.784 | 4,483 | -0.10(-1.70%) |
Oct 11, 2019 | 6.009 | 6.009 | 5.884 | 5.884 | 9,705 | -0.27(-4.34%) |
Oct 10, 2019 | 5.992 | 6.159 | 5.992 | 6.151 | 9,013 | +0.11(+1.80%) |
Oct 09, 2019 | 6.093 | 6.093 | 5.976 | 6.043 | 7,378 | -0.13(-2.16%) |
Oct 08, 2019 | 6.118 | 6.176 | 6.118 | 6.176 | 20,463 | -0.04(-0.60%) |
Oct 07, 2019 | 6.154 | 6.251 | 6.126 | 6.214 | 3,227 | -0.05(-0.73%) |
Oct 04, 2019 | 6.193 | 6.260 | 6.059 | 6.260 | 14,378 | +0.18(+3.02%) |
Oct 03, 2019 | 5.984 | 6.159 | 5.976 | 6.076 | 4,227 | +0.08(+1.39%) |
Oct 02, 2019 | 6.126 | 6.218 | 5.942 | 5.992 | 13,323 | -0.25(-4.01%) |
Oct 01, 2019 | 6.260 | 6.260 | 6.243 | 6.243 | 632 | +0.08(+1.22%) |
Sep 30, 2019 | 6.426 | 6.426 | 6.168 | 6.168 | 3,147 | -0.03(-0.54%) |
Sep 27, 2019 | 6.343 | 6.401 | 6.201 | 6.201 | 12,341 | -0.15(-2.33%) |
Sep 26, 2019 | 6.243 | 6.460 | 6.243 | 6.349 | 7,500 | -0.00(-0.04%) |
Sep 25, 2019 | 6.343 | 6.351 | 6.132 | 6.351 | 13,878 | +0.01(+0.13%) |
Sep 24, 2019 | 6.276 | 6.343 | 6.134 | 6.343 | 6,555 | +0.12(+1.88%) |
Sep 23, 2019 | 6.126 | 6.414 | 6.118 | 6.226 | 17,935 | +0.17(+2.75%) |
Sep 20, 2019 | 6.343 | 6.510 | 6.059 | 6.059 | 23,843 | -0.37(-5.71%) |
Sep 19, 2019 | 6.510 | 6.510 | 6.260 | 6.426 | 13,814 | -0.06(-0.90%) |
Sep 18, 2019 | 6.510 | 6.510 | 6.084 | 6.485 | 14,722 | -0.03(-0.38%) |
Sep 17, 2019 | 6.510 | 6.577 | 6.266 | 6.510 | 11,802 | -0.08(-1.27%) |
Sep 16, 2019 | 6.510 | 6.593 | 6.295 | 6.593 | 12,389 | +0.08(+1.28%) |
Sep 13, 2019 | 6.260 | 6.510 | 6.218 | 6.510 | 23,005 | +0.09(+1.43%) |
Sep 12, 2019 | 6.168 | 6.418 | 6.112 | 6.418 | 59,864 | +0.24(+3.92%) |
Sep 11, 2019 | 6.176 | 6.251 | 5.951 | 6.176 | 3,069 | -0.07(-1.07%) |
Sep 10, 2019 | 6.176 | 6.255 | 5.942 | 6.243 | 4,633 | -0.02(-0.27%) |
Sep 09, 2019 | 5.804 | 6.260 | 5.804 | 6.260 | 7,963 | +0.42(+7.14%) |
Sep 06, 2019 | 5.842 | 5.842 | 5.842 | 214 | +0.00(+0.00%) | |
Sep 05, 2019 | 5.842 | 5.842 | 5.759 | 5.842 | 5,172 | -0.03(-0.50%) |
Sep 04, 2019 | 5.942 | 5.942 | 5.842 | 5.871 | 2,154 | -0.21(-3.50%) |