Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.728 | 5.756 | 5.552 | 5.694 | 8,974 | -0.06(-0.97%) |
Oct 30, 2019 | 5.735 | 5.939 | 5.735 | 5.750 | 7,380 | +0.01(+0.22%) |
Oct 29, 2019 | 5.667 | 6.241 | 5.562 | 5.737 | 36,332 | +0.23(+4.11%) |
Oct 28, 2019 | 5.667 | 5.667 | 5.498 | 5.510 | 5,834 | +0.12(+2.29%) |
Oct 25, 2019 | 5.415 | 5.415 | 5.317 | 5.387 | 13,150 | -0.06(-1.09%) |
Oct 24, 2019 | 5.457 | 5.514 | 5.345 | 5.447 | 4,734 | -0.10(-1.82%) |
Oct 23, 2019 | 5.597 | 5.607 | 5.414 | 5.547 | 14,196 | -0.06(-1.13%) |
Oct 22, 2019 | 5.562 | 5.616 | 5.317 | 5.611 | 7,032 | +0.01(+0.25%) |
Oct 21, 2019 | 5.457 | 5.597 | 5.259 | 5.597 | 17,967 | +0.02(+0.38%) |
Oct 18, 2019 | 5.632 | 5.731 | 5.576 | 5.576 | 8,576 | -0.10(-1.85%) |
Oct 17, 2019 | 5.797 | 5.797 | 5.604 | 5.681 | 6,642 | -0.12(-2.05%) |
Oct 16, 2019 | 5.583 | 5.807 | 5.583 | 5.800 | 2,525 | +0.09(+1.61%) |
Oct 15, 2019 | 5.807 | 5.807 | 5.604 | 5.708 | 5,994 | -0.10(-1.71%) |
Oct 14, 2019 | 5.681 | 5.807 | 5.597 | 5.807 | 3,064 | +0.13(+2.21%) |
Oct 11, 2019 | 5.604 | 6.492 | 5.464 | 5.681 | 67,608 | -0.08(-1.42%) |
Oct 10, 2019 | 5.667 | 5.779 | 5.261 | 5.763 | 25,216 | -0.11(-1.93%) |
Oct 09, 2019 | 5.681 | 5.877 | 5.527 | 5.877 | 5,535 | +0.06(+1.08%) |
Oct 08, 2019 | 5.751 | 5.880 | 5.628 | 5.814 | 4,119 | +0.11(+1.96%) |
Oct 07, 2019 | 5.842 | 5.842 | 5.556 | 5.702 | 8,677 | -0.14(-2.40%) |
Oct 04, 2019 | 5.898 | 6.024 | 5.597 | 5.842 | 13,864 | -0.01(-0.12%) |
Oct 03, 2019 | 5.968 | 5.968 | 5.694 | 5.849 | 7,085 | +0.04(+0.70%) |
Oct 02, 2019 | 5.709 | 6.031 | 5.506 | 5.808 | 10,258 | +0.32(+5.90%) |
Oct 01, 2019 | 5.877 | 5.940 | 5.485 | 5.485 | 11,213 | -0.57(-9.36%) |
Sep 30, 2019 | 6.073 | 6.073 | 5.959 | 6.052 | 2,296 | -0.02(-0.35%) |
Sep 27, 2019 | 6.206 | 6.206 | 5.842 | 6.073 | 3,144 | +0.28(+4.89%) |
Sep 26, 2019 | 5.986 | 5.986 | 5.734 | 5.790 | 8,129 | -0.07(-1.14%) |
Sep 25, 2019 | 5.846 | 6.375 | 5.595 | 5.857 | 11,116 | +0.18(+3.14%) |
Sep 24, 2019 | 5.521 | 6.210 | 5.476 | 5.678 | 30,700 | +0.24(+4.49%) |
Sep 23, 2019 | 5.588 | 5.623 | 5.414 | 5.434 | 14,766 | -0.14(-2.50%) |
Sep 20, 2019 | 5.699 | 5.947 | 5.455 | 5.574 | 7,319 | +0.07(+1.26%) |
Sep 19, 2019 | 5.414 | 6.420 | 5.414 | 5.504 | 82,513 | +0.10(+1.81%) |
Sep 18, 2019 | 5.846 | 5.846 | 5.407 | 5.407 | 8,519 | -0.25(-4.50%) |
Sep 17, 2019 | 5.804 | 5.804 | 5.497 | 5.661 | 7,427 | -0.14(-2.43%) |
Sep 16, 2019 | 5.415 | 6.584 | 5.365 | 5.802 | 58,701 | +0.37(+6.76%) |
Sep 13, 2019 | 5.288 | 5.632 | 5.288 | 5.434 | 4,736 | -0.19(-3.39%) |
Sep 12, 2019 | 5.832 | 5.832 | 5.369 | 5.625 | 17,615 | -0.18(-3.10%) |
Sep 11, 2019 | 5.224 | 5.805 | 5.224 | 5.805 | 25,759 | +0.36(+6.54%) |
Sep 10, 2019 | 5.462 | 5.462 | 5.263 | 5.448 | 10,954 | +0.06(+1.03%) |
Sep 09, 2019 | 4.919 | 5.393 | 4.919 | 5.393 | 3,225 | +0.47(+9.63%) |
Sep 06, 2019 | 4.961 | 5.079 | 4.912 | 4.919 | 8,324 | +0.00(+0.06%) |
Sep 05, 2019 | 5.259 | 5.328 | 4.916 | 4.916 | 9,062 | -0.47(-8.69%) |
Sep 04, 2019 | 5.246 | 5.471 | 5.246 | 5.384 | 6,342 | +0.03(+0.62%) |
Sep 03, 2019 | 5.567 | 5.567 | 5.330 | 5.351 | 6,092 | -0.08(-1.54%) |
Aug 30, 2019 | 5.358 | 5.464 | 5.344 | 5.434 | 12,774 | +0.17(+3.31%) |
Aug 29, 2019 | 5.462 | 5.544 | 5.260 | 5.260 | 4,552 | -0.24(-4.35%) |
Aug 28, 2019 | 5.798 | 5.798 | 5.333 | 5.499 | 25,501 | -0.22(-3.87%) |
Aug 27, 2019 | 5.651 | 5.765 | 5.522 | 5.721 | 13,697 | +0.17(+2.98%) |
Aug 26, 2019 | 5.826 | 5.951 | 5.338 | 5.555 | 18,323 | -0.16(-2.79%) |
Aug 23, 2019 | 5.186 | 5.744 | 5.186 | 5.714 | 19,730 | +0.50(+9.59%) |
Aug 22, 2019 | 4.895 | 5.228 | 4.895 | 5.215 | 30,107 | +0.44(+9.16%) |
Aug 21, 2019 | 4.798 | 5.319 | 4.708 | 4.777 | 47,854 | -0.13(-2.62%) |
Aug 20, 2019 | 4.853 | 5.034 | 4.819 | 4.906 | 9,606 | +0.13(+2.69%) |
Aug 19, 2019 | 4.687 | 5.076 | 4.687 | 4.777 | 16,697 | +0.14(+2.99%) |
Aug 16, 2019 | 4.819 | 4.888 | 4.520 | 4.638 | 27,795 | -0.05(-1.04%) |
Aug 15, 2019 | 4.819 | 5.156 | 4.451 | 4.687 | 15,627 | -0.21(-4.26%) |
Aug 14, 2019 | 5.187 | 5.185 | 4.773 | 4.895 | 12,286 | -0.27(-5.24%) |
Aug 13, 2019 | 5.381 | 5.423 | 5.124 | 5.166 | 13,922 | -0.17(-3.25%) |
Aug 12, 2019 | 5.208 | 5.465 | 5.208 | 5.340 | 13,500 | +0.10(+1.85%) |
Aug 09, 2019 | 5.416 | 5.499 | 5.208 | 5.242 | 8,497 | -0.11(-2.08%) |
Aug 08, 2019 | 5.409 | 5.673 | 5.353 | 5.353 | 13,248 | +0.01(+0.13%) |
Aug 07, 2019 | 5.076 | 5.465 | 5.076 | 5.346 | 24,333 | +0.28(+5.48%) |
Aug 06, 2019 | 4.944 | 5.200 | 4.944 | 5.069 | 18,973 | +0.24(+4.89%) |
Aug 05, 2019 | 5.083 | 5.083 | 4.576 | 4.833 | 22,850 | -0.23(-4.53%) |
Aug 02, 2019 | 5.902 | 5.902 | 4.687 | 5.062 | 59,912 | -0.60(-10.55%) |