Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.790 | 5.960 | 5.720 | 5.732 | 3,057 | +0.04(+0.75%) |
Oct 30, 2019 | 5.735 | 5.780 | 5.667 | 5.690 | 4,417 | -0.10(-1.73%) |
Oct 29, 2019 | 5.720 | 5.860 | 5.720 | 5.790 | 3,922 | +0.10(+1.76%) |
Oct 28, 2019 | 5.770 | 5.810 | 5.690 | 5.690 | 4,656 | -0.00(-0.04%) |
Oct 25, 2019 | 5.706 | 5.790 | 5.650 | 5.692 | 10,500 | -0.16(-2.69%) |
Oct 24, 2019 | 5.800 | 5.850 | 5.680 | 5.850 | 5,786 | +0.02(+0.34%) |
Oct 23, 2019 | 5.910 | 5.910 | 5.740 | 5.830 | 5,177 | +0.01(+0.26%) |
Oct 22, 2019 | 5.810 | 5.920 | 5.760 | 5.815 | 12,660 | -0.17(-2.84%) |
Oct 21, 2019 | 6.035 | 6.035 | 5.870 | 5.985 | 15,153 | +0.12(+2.13%) |
Oct 18, 2019 | 5.870 | 6.020 | 5.822 | 5.860 | 8,000 | -0.01(-0.17%) |
Oct 17, 2019 | 5.920 | 6.060 | 5.870 | 5.870 | 4,221 | +0.10(+1.73%) |
Oct 16, 2019 | 5.790 | 5.990 | 5.770 | 5.770 | 17,680 | -0.03(-0.52%) |
Oct 15, 2019 | 5.765 | 5.800 | 5.650 | 5.800 | 2,232 | +0.15(+2.70%) |
Oct 14, 2019 | 5.610 | 5.773 | 5.600 | 5.647 | 39,691 | +0.05(+0.85%) |
Oct 11, 2019 | 5.450 | 5.760 | 5.430 | 5.600 | 21,200 | +0.51(+10.13%) |
Oct 10, 2019 | 5.170 | 5.170 | 5.040 | 5.085 | 8,949 | -0.01(-0.20%) |
Oct 09, 2019 | 5.055 | 5.100 | 5.010 | 5.095 | 5,267 | +0.07(+1.39%) |
Oct 08, 2019 | 5.051 | 5.095 | 5.000 | 5.025 | 6,999 | -0.14(-2.76%) |
Oct 07, 2019 | 5.310 | 5.360 | 5.130 | 5.168 | 57,530 | -0.25(-4.70%) |
Oct 04, 2019 | 5.390 | 5.500 | 5.280 | 5.423 | 10,800 | -0.01(-0.23%) |
Oct 03, 2019 | 5.320 | 5.558 | 5.320 | 5.435 | 6,108 | +0.02(+0.46%) |
Oct 02, 2019 | 5.425 | 5.425 | 5.350 | 5.410 | 6,001 | +0.04(+0.74%) |
Oct 01, 2019 | 5.500 | 5.570 | 5.370 | 5.370 | 13,612 | -0.06(-1.10%) |
Sep 30, 2019 | 5.475 | 5.610 | 5.420 | 5.430 | 13,869 | -0.18(-3.21%) |
Sep 27, 2019 | 5.510 | 5.610 | 5.473 | 5.610 | 6,200 | +0.09(+1.61%) |
Sep 26, 2019 | 5.620 | 5.630 | 5.420 | 5.521 | 13,192 | -0.12(-2.11%) |
Sep 25, 2019 | 5.500 | 5.640 | 5.315 | 5.640 | 28,784 | -0.01(-0.18%) |
Sep 24, 2019 | 5.610 | 5.650 | 5.550 | 5.650 | 19,102 | -0.03(-0.53%) |
Sep 23, 2019 | 5.600 | 5.680 | 5.500 | 5.680 | 24,166 | -0.03(-0.53%) |
Sep 20, 2019 | 5.713 | 5.800 | 5.700 | 5.710 | 16,400 | -0.11(-1.89%) |
Sep 19, 2019 | 5.715 | 5.820 | 5.600 | 5.820 | 14,294 | -0.08(-1.36%) |
Sep 18, 2019 | 5.820 | 5.900 | 5.662 | 5.900 | 17,124 | +0.15(+2.61%) |
Sep 17, 2019 | 5.740 | 5.980 | 5.740 | 5.750 | 8,970 | -0.22(-3.69%) |
Sep 16, 2019 | 6.000 | 6.000 | 5.740 | 5.970 | 8,022 | +0.16(+2.79%) |
Sep 13, 2019 | 5.870 | 6.030 | 5.790 | 5.808 | 102,900 | -0.01(-0.12%) |
Sep 12, 2019 | 5.795 | 5.850 | 5.750 | 5.815 | 8,224 | -0.07(-1.27%) |
Sep 11, 2019 | 5.800 | 5.920 | 5.735 | 5.890 | 23,420 | +0.14(+2.43%) |
Sep 10, 2019 | 5.690 | 5.780 | 5.690 | 5.750 | 12,270 | +0.03(+0.52%) |
Sep 09, 2019 | 5.760 | 5.760 | 5.630 | 5.720 | 17,488 | +0.03(+0.53%) |
Sep 06, 2019 | 5.600 | 5.690 | 5.550 | 5.690 | 17,600 | +0.04(+0.71%) |
Sep 05, 2019 | 5.460 | 5.650 | 5.460 | 5.650 | 21,864 | +0.16(+2.91%) |
Sep 04, 2019 | 5.450 | 5.590 | 5.400 | 5.490 | 9,391 | +0.08(+1.48%) |
Sep 03, 2019 | 5.160 | 5.410 | 5.110 | 5.410 | 8,890 | +0.16(+3.05%) |
Aug 30, 2019 | 5.400 | 5.430 | 5.120 | 5.250 | 8,300 | -0.04(-0.76%) |
Aug 29, 2019 | 5.215 | 5.350 | 5.050 | 5.290 | 12,690 | +0.27(+5.38%) |
Aug 28, 2019 | 5.270 | 5.270 | 5.020 | 5.020 | 3,372 | -0.36(-6.69%) |
Aug 27, 2019 | 5.330 | 5.380 | 5.080 | 5.380 | 5,933 | +0.14(+2.67%) |
Aug 26, 2019 | 5.245 | 5.330 | 5.200 | 5.240 | 10,213 | -0.03(-0.57%) |
Aug 23, 2019 | 5.350 | 5.370 | 5.150 | 5.270 | 12,100 | -0.18(-3.30%) |
Aug 22, 2019 | 5.325 | 5.450 | 5.220 | 5.450 | 14,806 | +0.03(+0.55%) |
Aug 21, 2019 | 5.150 | 5.420 | 5.150 | 5.420 | 10,963 | +0.30(+5.86%) |
Aug 20, 2019 | 5.360 | 5.360 | 5.090 | 5.120 | 12,047 | -0.47(-8.41%) |
Aug 19, 2019 | 5.500 | 5.680 | 5.500 | 5.590 | 14,896 | +0.24(+4.49%) |
Aug 16, 2019 | 5.120 | 5.350 | 5.120 | 5.350 | 25,600 | +0.06(+1.13%) |
Aug 15, 2019 | 5.265 | 5.290 | 5.070 | 5.290 | 7,463 | -0.06(-1.12%) |
Aug 14, 2019 | 5.240 | 5.350 | 5.200 | 5.350 | 10,631 | +0.55(+11.46%) |
Aug 13, 2019 | 4.820 | 4.960 | 4.800 | 4.800 | 15,910 | +0.17(+3.67%) |
Aug 12, 2019 | 4.678 | 4.850 | 4.630 | 4.630 | 4,265 | -0.08(-1.70%) |
Aug 09, 2019 | 4.760 | 4.920 | 4.620 | 4.710 | 6,400 | -0.02(-0.42%) |
Aug 08, 2019 | 4.630 | 4.800 | 4.630 | 4.730 | 8,618 | +0.17(+3.73%) |
Aug 07, 2019 | 4.710 | 4.750 | 4.560 | 4.560 | 22,860 | -0.08(-1.72%) |
Aug 06, 2019 | 4.730 | 4.740 | 4.640 | 4.640 | 24,399 | +0.03(+0.65%) |
Aug 05, 2019 | 4.720 | 4.850 | 4.610 | 4.610 | 18,582 | -0.24(-5.02%) |
Aug 02, 2019 | 4.870 | 4.985 | 4.800 | 4.854 | 9,600 | -0.06(-1.15%) |