Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.350 | 5.400 | 5.270 | 5.360 | 74,147 | +0.05(+0.94%) |
Oct 30, 2019 | 5.290 | 5.340 | 5.180 | 5.310 | 65,353 | +0.02(+0.38%) |
Oct 29, 2019 | 5.190 | 5.340 | 5.180 | 5.290 | 58,783 | +0.06(+1.15%) |
Oct 28, 2019 | 5.100 | 5.240 | 5.080 | 5.230 | 79,539 | +0.16(+3.16%) |
Oct 25, 2019 | 5.060 | 5.100 | 5.020 | 5.070 | 72,200 | +0.00(+0.00%) |
Oct 24, 2019 | 5.100 | 5.155 | 5.060 | 5.070 | 138,963 | -0.02(-0.39%) |
Oct 23, 2019 | 5.100 | 5.180 | 5.060 | 5.090 | 125,128 | -0.03(-0.59%) |
Oct 22, 2019 | 5.120 | 5.240 | 5.110 | 5.120 | 137,876 | -0.01(-0.19%) |
Oct 21, 2019 | 5.190 | 5.230 | 5.130 | 5.130 | 198,745 | -0.01(-0.19%) |
Oct 18, 2019 | 5.110 | 5.160 | 5.070 | 5.140 | 470,200 | +0.00(+0.00%) |
Oct 17, 2019 | 5.140 | 5.200 | 5.070 | 5.140 | 260,680 | +0.02(+0.39%) |
Oct 16, 2019 | 5.120 | 5.145 | 5.060 | 5.120 | 84,346 | -0.01(-0.19%) |
Oct 15, 2019 | 5.100 | 5.160 | 5.070 | 5.130 | 109,417 | +0.04(+0.79%) |
Oct 14, 2019 | 5.070 | 5.160 | 4.990 | 5.090 | 168,592 | +0.01(+0.20%) |
Oct 11, 2019 | 5.070 | 5.200 | 5.020 | 5.080 | 158,700 | +0.09(+1.80%) |
Oct 10, 2019 | 5.150 | 5.150 | 4.990 | 4.990 | 234,500 | -0.13(-2.54%) |
Oct 09, 2019 | 5.190 | 5.210 | 5.100 | 5.120 | 89,810 | -0.05(-0.97%) |
Oct 08, 2019 | 5.160 | 5.266 | 5.100 | 5.170 | 121,205 | -0.03(-0.58%) |
Oct 07, 2019 | 5.130 | 5.280 | 5.100 | 5.200 | 113,872 | +0.02(+0.29%) |
Oct 04, 2019 | 5.370 | 5.440 | 5.160 | 5.185 | 178,300 | -0.17(-3.08%) |
Oct 03, 2019 | 5.330 | 5.380 | 5.190 | 5.350 | 409,275 | +0.00(+0.09%) |
Oct 02, 2019 | 5.380 | 5.420 | 5.270 | 5.345 | 156,934 | -0.08(-1.38%) |
Oct 01, 2019 | 5.780 | 5.820 | 5.320 | 5.420 | 294,382 | -0.33(-5.66%) |
Sep 30, 2019 | 5.780 | 5.830 | 5.680 | 5.745 | 150,011 | -0.04(-0.61%) |
Sep 27, 2019 | 5.820 | 5.930 | 5.630 | 5.780 | 127,600 | -0.06(-1.03%) |
Sep 26, 2019 | 5.880 | 5.930 | 5.770 | 5.840 | 120,741 | -0.07(-1.18%) |
Sep 25, 2019 | 5.880 | 5.990 | 5.780 | 5.910 | 230,975 | +0.03(+0.51%) |
Sep 24, 2019 | 5.960 | 6.070 | 5.730 | 5.880 | 474,285 | -0.07(-1.18%) |
Sep 23, 2019 | 6.070 | 6.170 | 5.840 | 5.950 | 235,763 | -0.17(-2.78%) |
Sep 20, 2019 | 6.140 | 6.185 | 5.950 | 6.120 | 1,314,800 | -0.03(-0.49%) |
Sep 19, 2019 | 6.330 | 6.450 | 6.130 | 6.150 | 216,106 | -0.17(-2.69%) |
Sep 18, 2019 | 6.540 | 6.690 | 6.300 | 6.320 | 235,235 | -0.22(-3.36%) |
Sep 17, 2019 | 6.400 | 6.670 | 6.230 | 6.540 | 338,651 | +0.17(+2.67%) |
Sep 16, 2019 | 6.320 | 6.420 | 6.180 | 6.370 | 364,439 | +0.16(+2.58%) |
Sep 13, 2019 | 6.150 | 6.310 | 6.150 | 6.210 | 192,300 | +0.07(+1.14%) |
Sep 12, 2019 | 5.700 | 6.240 | 5.700 | 6.140 | 339,536 | +0.42(+7.34%) |
Sep 11, 2019 | 5.610 | 5.800 | 5.600 | 5.720 | 138,791 | +0.03(+0.53%) |
Sep 10, 2019 | 5.440 | 5.900 | 5.390 | 5.690 | 245,287 | +0.26(+4.79%) |
Sep 09, 2019 | 5.250 | 5.450 | 5.215 | 5.430 | 292,354 | +0.19(+3.63%) |
Sep 06, 2019 | 5.300 | 5.345 | 5.220 | 5.240 | 137,100 | -0.05(-0.95%) |
Sep 05, 2019 | 5.380 | 5.420 | 5.260 | 5.290 | 138,199 | -0.03(-0.56%) |
Sep 04, 2019 | 5.340 | 5.360 | 5.220 | 5.320 | 132,722 | +0.02(+0.38%) |
Sep 03, 2019 | 5.430 | 5.430 | 5.250 | 5.300 | 153,765 | -0.14(-2.57%) |
Aug 30, 2019 | 5.350 | 5.450 | 5.298 | 5.440 | 154,100 | +0.10(+1.87%) |
Aug 29, 2019 | 5.320 | 5.450 | 5.290 | 5.340 | 253,529 | +0.06(+1.14%) |
Aug 28, 2019 | 5.170 | 5.420 | 5.112 | 5.280 | 173,878 | +0.13(+2.52%) |
Aug 27, 2019 | 5.090 | 5.230 | 5.050 | 5.150 | 249,203 | +0.15(+3.00%) |
Aug 26, 2019 | 5.090 | 5.220 | 5.000 | 5.000 | 364,912 | -0.06(-1.19%) |
Aug 23, 2019 | 5.260 | 5.330 | 5.050 | 5.060 | 192,100 | -0.20(-3.80%) |
Aug 22, 2019 | 5.230 | 5.350 | 5.190 | 5.260 | 98,145 | +0.06(+1.15%) |
Aug 21, 2019 | 5.180 | 5.310 | 5.050 | 5.200 | 307,141 | +0.05(+0.97%) |
Aug 20, 2019 | 5.160 | 5.280 | 5.140 | 5.150 | 100,009 | +0.01(+0.19%) |
Aug 19, 2019 | 5.020 | 5.170 | 5.020 | 5.140 | 117,201 | +0.12(+2.39%) |
Aug 16, 2019 | 5.170 | 5.230 | 5.010 | 5.020 | 146,800 | -0.13(-2.52%) |
Aug 15, 2019 | 5.160 | 5.220 | 5.080 | 5.150 | 212,837 | +0.00(+0.00%) |
Aug 14, 2019 | 5.070 | 5.260 | 4.960 | 5.150 | 211,984 | +0.00(+0.00%) |
Aug 13, 2019 | 5.110 | 5.200 | 5.080 | 5.150 | 231,121 | +0.04(+0.78%) |
Aug 12, 2019 | 5.170 | 5.250 | 5.050 | 5.110 | 177,685 | -0.07(-1.35%) |
Aug 09, 2019 | 5.260 | 5.330 | 5.170 | 5.180 | 120,100 | -0.13(-2.45%) |
Aug 08, 2019 | 5.250 | 5.415 | 5.250 | 5.310 | 129,800 | +0.12(+2.31%) |
Aug 07, 2019 | 5.100 | 5.500 | 5.100 | 5.190 | 312,839 | +0.13(+2.57%) |
Aug 06, 2019 | 5.140 | 5.400 | 5.010 | 5.060 | 589,324 | -0.09(-1.75%) |
Aug 05, 2019 | 5.080 | 5.230 | 4.970 | 5.150 | 363,927 | -0.02(-0.39%) |
Aug 02, 2019 | 5.250 | 5.250 | 5.030 | 5.170 | 205,600 | -0.12(-2.27%) |