Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.110 | 6.248 | 6.040 | 6.110 | 36,300 | +0.02(+0.33%) |
Nov 27, 2019 | 6.140 | 6.250 | 5.970 | 6.090 | 68,300 | -0.06(-0.98%) |
Nov 26, 2019 | 6.370 | 6.370 | 5.870 | 6.150 | 99,604 | -0.07(-1.13%) |
Nov 25, 2019 | 6.418 | 6.418 | 5.630 | 6.220 | 111,921 | +0.40(+6.87%) |
Nov 22, 2019 | 6.440 | 6.459 | 5.520 | 5.820 | 108,400 | -0.27(-4.43%) |
Nov 21, 2019 | 5.886 | 6.550 | 5.774 | 6.090 | 307,279 | +0.35(+6.10%) |
Nov 20, 2019 | 5.470 | 6.000 | 5.360 | 5.740 | 151,536 | +0.33(+6.10%) |
Nov 19, 2019 | 5.490 | 5.490 | 5.225 | 5.410 | 67,908 | +0.19(+3.64%) |
Nov 18, 2019 | 5.380 | 5.410 | 5.100 | 5.220 | 27,570 | -0.21(-3.87%) |
Nov 15, 2019 | 5.460 | 5.460 | 5.380 | 5.430 | 15,800 | +0.01(+0.18%) |
Nov 14, 2019 | 5.300 | 5.500 | 5.300 | 5.420 | 28,823 | +0.13(+2.46%) |
Nov 13, 2019 | 5.410 | 5.500 | 5.280 | 5.290 | 23,318 | -0.07(-1.31%) |
Nov 12, 2019 | 5.240 | 5.460 | 5.240 | 5.360 | 18,294 | +0.12(+2.29%) |
Nov 11, 2019 | 5.200 | 5.240 | 5.150 | 5.240 | 9,513 | +0.10(+1.95%) |
Nov 08, 2019 | 5.090 | 5.240 | 5.090 | 5.140 | 15,200 | +0.05(+0.98%) |
Nov 07, 2019 | 5.220 | 5.680 | 5.090 | 5.090 | 46,261 | -0.01(-0.20%) |
Nov 06, 2019 | 5.060 | 5.170 | 5.030 | 5.100 | 11,217 | +0.04(+0.79%) |
Nov 05, 2019 | 5.090 | 5.224 | 5.020 | 5.060 | 12,744 | +0.00(+0.00%) |
Nov 04, 2019 | 5.160 | 5.185 | 5.010 | 5.060 | 20,972 | -0.12(-2.32%) |
Nov 01, 2019 | 5.130 | 5.230 | 5.120 | 5.180 | 18,100 | +0.09(+1.77%) |
Oct 31, 2019 | 5.110 | 5.500 | 5.060 | 5.090 | 17,155 | -0.01(-0.20%) |
Oct 30, 2019 | 5.245 | 5.245 | 5.050 | 5.100 | 15,451 | -0.07(-1.35%) |
Oct 29, 2019 | 5.050 | 5.200 | 5.010 | 5.170 | 15,411 | +0.08(+1.57%) |
Oct 28, 2019 | 5.010 | 5.184 | 5.010 | 5.090 | 25,229 | +0.09(+1.80%) |
Oct 25, 2019 | 5.060 | 5.090 | 4.989 | 5.000 | 9,300 | +0.01(+0.20%) |
Oct 24, 2019 | 4.896 | 5.100 | 4.896 | 4.990 | 21,068 | +0.01(+0.20%) |
Oct 23, 2019 | 4.950 | 5.000 | 4.910 | 4.980 | 4,824 | +0.02(+0.40%) |
Oct 22, 2019 | 4.950 | 5.030 | 4.890 | 4.960 | 17,262 | -0.01(-0.20%) |
Oct 21, 2019 | 5.000 | 5.050 | 4.900 | 4.970 | 17,741 | +0.02(+0.40%) |
Oct 18, 2019 | 5.000 | 5.100 | 4.910 | 4.950 | 9,100 | -0.04(-0.80%) |
Oct 17, 2019 | 5.020 | 5.020 | 4.975 | 4.990 | 12,636 | -0.02(-0.40%) |
Oct 16, 2019 | 5.000 | 5.134 | 4.950 | 5.010 | 13,720 | +0.03(+0.60%) |
Oct 15, 2019 | 5.000 | 5.050 | 4.970 | 4.980 | 13,468 | -0.06(-1.19%) |
Oct 14, 2019 | 5.040 | 5.100 | 5.010 | 5.040 | 10,108 | -0.04(-0.79%) |
Oct 11, 2019 | 4.960 | 5.230 | 4.957 | 5.080 | 19,400 | +0.13(+2.63%) |
Oct 10, 2019 | 5.010 | 5.035 | 4.950 | 4.950 | 7,688 | -0.05(-1.00%) |
Oct 09, 2019 | 5.050 | 5.100 | 4.970 | 5.000 | 21,596 | +0.00(+0.00%) |
Oct 08, 2019 | 5.040 | 5.104 | 4.980 | 5.000 | 19,863 | -0.06(-1.19%) |
Oct 07, 2019 | 5.200 | 5.250 | 5.050 | 5.060 | 20,137 | -0.09(-1.75%) |
Oct 04, 2019 | 5.340 | 5.350 | 5.110 | 5.150 | 4,700 | +0.02(+0.39%) |
Oct 03, 2019 | 5.030 | 5.130 | 5.030 | 5.130 | 42,993 | +0.06(+1.18%) |
Oct 02, 2019 | 5.050 | 5.170 | 5.020 | 5.070 | 28,491 | -0.06(-1.17%) |
Oct 01, 2019 | 5.155 | 5.280 | 5.085 | 5.130 | 24,137 | +0.09(+1.79%) |
Sep 30, 2019 | 5.110 | 5.180 | 5.020 | 5.040 | 28,972 | -0.04(-0.79%) |
Sep 27, 2019 | 5.140 | 5.190 | 5.060 | 5.080 | 8,900 | -0.08(-1.55%) |
Sep 26, 2019 | 5.220 | 5.290 | 5.160 | 5.160 | 14,196 | -0.09(-1.71%) |
Sep 25, 2019 | 5.060 | 5.290 | 5.060 | 5.250 | 12,772 | +0.21(+4.17%) |
Sep 24, 2019 | 5.100 | 5.130 | 5.000 | 5.040 | 25,474 | -0.02(-0.40%) |
Sep 23, 2019 | 5.240 | 5.300 | 5.050 | 5.060 | 22,945 | -0.19(-3.62%) |
Sep 20, 2019 | 5.600 | 5.810 | 5.240 | 5.250 | 71,200 | -0.37(-6.58%) |
Sep 19, 2019 | 5.590 | 5.820 | 5.410 | 5.620 | 51,594 | +0.08(+1.44%) |
Sep 18, 2019 | 5.540 | 5.690 | 5.270 | 5.540 | 25,899 | +0.03(+0.54%) |
Sep 17, 2019 | 5.340 | 5.700 | 5.292 | 5.510 | 26,105 | +0.13(+2.42%) |
Sep 16, 2019 | 5.460 | 5.750 | 5.340 | 5.380 | 30,958 | -0.12(-2.27%) |
Sep 13, 2019 | 5.860 | 5.900 | 5.480 | 5.505 | 38,800 | -0.26(-4.59%) |
Sep 12, 2019 | 5.320 | 5.770 | 5.190 | 5.770 | 44,617 | +0.49(+9.28%) |
Sep 11, 2019 | 5.060 | 5.300 | 5.060 | 5.280 | 27,750 | +0.20(+3.94%) |
Sep 10, 2019 | 5.300 | 5.300 | 5.050 | 5.080 | 20,966 | -0.22(-4.15%) |
Sep 09, 2019 | 5.230 | 5.370 | 5.230 | 5.300 | 15,719 | +0.12(+2.32%) |
Sep 06, 2019 | 5.310 | 5.350 | 5.130 | 5.180 | 19,300 | -0.17(-3.18%) |
Sep 05, 2019 | 5.400 | 5.580 | 5.250 | 5.350 | 20,368 | -0.03(-0.56%) |
Sep 04, 2019 | 5.497 | 5.560 | 5.350 | 5.380 | 20,535 | -0.05(-0.92%) |