Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.739 | 5.768 | 5.563 | 5.705 | 8,955 | -0.06(-0.97%) |
Oct 30, 2019 | 5.747 | 5.951 | 5.747 | 5.761 | 7,365 | +0.01(+0.22%) |
Oct 29, 2019 | 5.679 | 6.253 | 5.573 | 5.749 | 36,257 | +0.23(+4.11%) |
Oct 28, 2019 | 5.679 | 5.679 | 5.509 | 5.522 | 5,822 | +0.12(+2.29%) |
Oct 25, 2019 | 5.426 | 5.426 | 5.328 | 5.398 | 13,122 | -0.06(-1.09%) |
Oct 24, 2019 | 5.468 | 5.526 | 5.356 | 5.458 | 4,724 | -0.10(-1.82%) |
Oct 23, 2019 | 5.608 | 5.619 | 5.425 | 5.559 | 14,167 | -0.06(-1.13%) |
Oct 22, 2019 | 5.573 | 5.628 | 5.328 | 5.622 | 7,017 | +0.01(+0.25%) |
Oct 21, 2019 | 5.468 | 5.608 | 5.270 | 5.608 | 17,929 | +0.02(+0.38%) |
Oct 18, 2019 | 5.644 | 5.743 | 5.587 | 5.587 | 8,558 | -0.11(-1.85%) |
Oct 17, 2019 | 5.809 | 5.809 | 5.615 | 5.693 | 6,628 | -0.12(-2.05%) |
Oct 16, 2019 | 5.594 | 5.819 | 5.594 | 5.812 | 2,520 | +0.09(+1.61%) |
Oct 15, 2019 | 5.819 | 5.819 | 5.615 | 5.719 | 5,982 | -0.10(-1.71%) |
Oct 14, 2019 | 5.693 | 5.819 | 5.608 | 5.819 | 3,058 | +0.13(+2.21%) |
Oct 11, 2019 | 5.615 | 6.506 | 5.475 | 5.693 | 67,469 | -0.08(-1.42%) |
Oct 10, 2019 | 5.679 | 5.791 | 5.272 | 5.775 | 25,164 | -0.11(-1.93%) |
Oct 09, 2019 | 5.693 | 5.889 | 5.538 | 5.889 | 5,524 | +0.06(+1.08%) |
Oct 08, 2019 | 5.763 | 5.892 | 5.640 | 5.826 | 4,110 | +0.11(+1.96%) |
Oct 07, 2019 | 5.854 | 5.854 | 5.568 | 5.714 | 8,659 | -0.14(-2.40%) |
Oct 04, 2019 | 5.910 | 6.036 | 5.608 | 5.854 | 13,836 | -0.01(-0.12%) |
Oct 03, 2019 | 5.980 | 5.980 | 5.706 | 5.861 | 7,070 | +0.04(+0.70%) |
Oct 02, 2019 | 5.721 | 6.043 | 5.517 | 5.820 | 10,237 | +0.32(+5.90%) |
Oct 01, 2019 | 5.889 | 5.952 | 5.496 | 5.496 | 11,190 | -0.57(-9.36%) |
Sep 30, 2019 | 6.085 | 6.085 | 5.972 | 6.064 | 2,292 | -0.02(-0.35%) |
Sep 27, 2019 | 6.218 | 6.218 | 5.854 | 6.085 | 3,138 | +0.28(+4.89%) |
Sep 26, 2019 | 5.998 | 5.998 | 5.746 | 5.802 | 8,112 | -0.07(-1.14%) |
Sep 25, 2019 | 5.858 | 6.388 | 5.606 | 5.869 | 11,093 | +0.18(+3.14%) |
Sep 24, 2019 | 5.532 | 6.223 | 5.488 | 5.690 | 30,637 | +0.24(+4.49%) |
Sep 23, 2019 | 5.599 | 5.634 | 5.425 | 5.446 | 14,735 | -0.14(-2.50%) |
Sep 20, 2019 | 5.711 | 5.959 | 5.467 | 5.585 | 7,304 | +0.07(+1.26%) |
Sep 19, 2019 | 5.425 | 6.433 | 5.425 | 5.516 | 82,343 | +0.10(+1.81%) |
Sep 18, 2019 | 5.858 | 5.858 | 5.418 | 5.418 | 8,502 | -0.26(-4.50%) |
Sep 17, 2019 | 5.816 | 5.816 | 5.509 | 5.673 | 7,412 | -0.14(-2.43%) |
Sep 16, 2019 | 5.426 | 6.598 | 5.376 | 5.814 | 58,580 | +0.37(+6.76%) |
Sep 13, 2019 | 5.299 | 5.644 | 5.299 | 5.446 | 4,726 | -0.19(-3.39%) |
Sep 12, 2019 | 5.844 | 5.844 | 5.380 | 5.637 | 17,578 | -0.18(-3.10%) |
Sep 11, 2019 | 5.234 | 5.817 | 5.234 | 5.817 | 25,705 | +0.36(+6.54%) |
Sep 10, 2019 | 5.474 | 5.474 | 5.274 | 5.460 | 10,931 | +0.06(+1.03%) |
Sep 09, 2019 | 4.929 | 5.404 | 4.929 | 5.404 | 3,218 | +0.47(+9.63%) |
Sep 06, 2019 | 4.971 | 5.090 | 4.922 | 4.929 | 8,307 | +0.00(+0.06%) |
Sep 05, 2019 | 5.269 | 5.339 | 4.926 | 4.926 | 9,043 | -0.47(-8.69%) |
Sep 04, 2019 | 5.257 | 5.482 | 5.257 | 5.395 | 6,329 | +0.03(+0.62%) |
Sep 03, 2019 | 5.578 | 5.578 | 5.341 | 5.362 | 6,080 | -0.08(-1.54%) |
Aug 30, 2019 | 5.369 | 5.475 | 5.355 | 5.446 | 12,747 | +0.17(+3.31%) |
Aug 29, 2019 | 5.474 | 5.556 | 5.271 | 5.271 | 4,543 | -0.24(-4.35%) |
Aug 28, 2019 | 5.810 | 5.810 | 5.344 | 5.511 | 25,449 | -0.22(-3.87%) |
Aug 27, 2019 | 5.663 | 5.777 | 5.534 | 5.732 | 13,669 | +0.17(+2.98%) |
Aug 26, 2019 | 5.838 | 5.963 | 5.349 | 5.566 | 18,285 | -0.16(-2.79%) |
Aug 23, 2019 | 5.196 | 5.755 | 5.196 | 5.726 | 19,690 | +0.50(+9.59%) |
Aug 22, 2019 | 4.905 | 5.239 | 4.905 | 5.225 | 30,045 | +0.44(+9.16%) |
Aug 21, 2019 | 4.808 | 5.330 | 4.718 | 4.787 | 47,756 | -0.13(-2.62%) |
Aug 20, 2019 | 4.864 | 5.044 | 4.829 | 4.916 | 9,586 | +0.13(+2.69%) |
Aug 19, 2019 | 4.697 | 5.086 | 4.697 | 4.787 | 16,663 | +0.14(+2.99%) |
Aug 16, 2019 | 4.829 | 4.898 | 4.530 | 4.648 | 27,738 | -0.05(-1.04%) |
Aug 15, 2019 | 4.829 | 5.167 | 4.460 | 4.697 | 15,595 | -0.21(-4.26%) |
Aug 14, 2019 | 5.197 | 5.196 | 4.783 | 4.905 | 12,261 | -0.27(-5.24%) |
Aug 13, 2019 | 5.392 | 5.434 | 5.135 | 5.177 | 13,893 | -0.17(-3.25%) |
Aug 12, 2019 | 5.218 | 5.476 | 5.218 | 5.351 | 13,472 | +0.10(+1.85%) |
Aug 09, 2019 | 5.427 | 5.511 | 5.218 | 5.253 | 8,479 | -0.11(-2.08%) |
Aug 08, 2019 | 5.420 | 5.685 | 5.364 | 5.364 | 13,221 | +0.01(+0.13%) |
Aug 07, 2019 | 5.086 | 5.476 | 5.086 | 5.358 | 24,283 | +0.28(+5.48%) |
Aug 06, 2019 | 4.954 | 5.211 | 4.954 | 5.079 | 18,934 | +0.24(+4.89%) |
Aug 05, 2019 | 5.093 | 5.093 | 4.585 | 4.843 | 22,803 | -0.23(-4.53%) |
Aug 02, 2019 | 5.914 | 5.914 | 4.697 | 5.072 | 59,788 | -0.60(-10.55%) |