Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.200 | 7.480 | 6.600 | 7.470 | 45,627 | +0.27(+3.75%) |
Oct 30, 2019 | 7.000 | 7.870 | 6.674 | 7.200 | 106,455 | +0.33(+4.80%) |
Oct 29, 2019 | 6.600 | 7.790 | 6.510 | 6.870 | 117,966 | +1.07(+18.45%) |
Oct 28, 2019 | 6.000 | 6.010 | 5.550 | 5.800 | 19,527 | -0.17(-2.85%) |
Oct 25, 2019 | 5.501 | 5.970 | 5.501 | 5.970 | 600 | +0.09(+1.55%) |
Oct 24, 2019 | 5.840 | 5.890 | 5.840 | 5.879 | 2,110 | +0.04(+0.67%) |
Oct 23, 2019 | 5.880 | 5.880 | 5.520 | 5.840 | 8,282 | -0.01(-0.17%) |
Oct 22, 2019 | 5.770 | 5.850 | 5.680 | 5.850 | 4,819 | +0.17(+2.99%) |
Oct 21, 2019 | 5.820 | 5.820 | 5.560 | 5.680 | 4,086 | -0.15(-2.57%) |
Oct 18, 2019 | 5.850 | 5.850 | 5.776 | 5.830 | 2,500 | -0.02(-0.33%) |
Oct 17, 2019 | 5.900 | 5.970 | 5.770 | 5.849 | 2,417 | -0.11(-1.85%) |
Oct 16, 2019 | 5.887 | 5.960 | 5.865 | 5.960 | 772 | -0.02(-0.33%) |
Oct 15, 2019 | 5.860 | 5.980 | 5.860 | 5.980 | 1,595 | +0.09(+1.56%) |
Oct 14, 2019 | 5.888 | 5.888 | 6 | +0.00(+0.00%) | ||
Oct 11, 2019 | 5.750 | 5.970 | 5.750 | 5.888 | 2,000 | +0.14(+2.40%) |
Oct 10, 2019 | 5.770 | 5.850 | 5.750 | 5.750 | 5,264 | +0.02(+0.29%) |
Oct 09, 2019 | 5.731 | 5.880 | 5.720 | 5.733 | 689 | -0.11(-1.86%) |
Oct 08, 2019 | 5.900 | 5.900 | 5.840 | 5.842 | 451 | +0.15(+2.67%) |
Oct 07, 2019 | 5.780 | 5.900 | 5.690 | 5.690 | 6,462 | -0.11(-1.85%) |
Oct 04, 2019 | 5.800 | 5.960 | 5.570 | 5.797 | 23,300 | -0.11(-1.89%) |
Oct 03, 2019 | 5.899 | 6.020 | 5.899 | 5.909 | 1,865 | +0.03(+0.50%) |
Oct 02, 2019 | 6.000 | 6.240 | 5.840 | 5.880 | 19,329 | -0.13(-2.16%) |
Oct 01, 2019 | 5.852 | 6.170 | 5.852 | 6.010 | 859 | +0.01(+0.15%) |
Sep 30, 2019 | 5.815 | 6.001 | 5.815 | 6.001 | 4,040 | +0.11(+1.88%) |
Sep 27, 2019 | 5.930 | 6.000 | 5.710 | 5.890 | 4,100 | -0.05(-0.80%) |
Sep 26, 2019 | 5.940 | 5.940 | 5.900 | 5.937 | 1,653 | -0.01(-0.21%) |
Sep 25, 2019 | 5.900 | 6.110 | 5.900 | 5.950 | 8,685 | +0.12(+2.06%) |
Sep 24, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 559 | -0.12(-2.02%) |
Sep 23, 2019 | 6.178 | 6.178 | 5.891 | 5.950 | 7,419 | -0.15(-2.46%) |
Sep 20, 2019 | 5.900 | 6.100 | 5.800 | 6.100 | 14,500 | +0.29(+4.99%) |
Sep 19, 2019 | 5.920 | 5.990 | 5.810 | 5.810 | 3,201 | +0.07(+1.22%) |
Sep 18, 2019 | 5.820 | 6.120 | 5.740 | 5.740 | 1,110 | -0.15(-2.55%) |
Sep 17, 2019 | 6.220 | 6.220 | 5.800 | 5.890 | 977 | -0.01(-0.17%) |
Sep 16, 2019 | 6.250 | 6.250 | 5.900 | 5.900 | 11,774 | +0.00(+0.00%) |
Sep 13, 2019 | 6.050 | 6.130 | 5.900 | 5.900 | 10,500 | +0.00(+0.00%) |
Sep 12, 2019 | 5.838 | 6.000 | 5.700 | 5.900 | 3,979 | -0.00(-0.00%) |
Sep 11, 2019 | 5.900 | 6.000 | 5.862 | 5.900 | 7,747 | +0.00(+0.00%) |
Sep 10, 2019 | 5.700 | 5.971 | 5.700 | 5.900 | 3,273 | +0.20(+3.51%) |
Sep 09, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 6,563 | -0.15(-2.56%) |
Sep 06, 2019 | 5.850 | 5.850 | 5.821 | 5.850 | 1,400 | -0.03(-0.48%) |
Sep 05, 2019 | 5.855 | 5.900 | 5.850 | 5.878 | 3,810 | +0.08(+1.34%) |
Sep 04, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 211 | +0.10(+1.75%) |
Sep 03, 2019 | 5.820 | 5.850 | 5.700 | 5.700 | 596 | -0.10(-1.72%) |
Aug 29, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | -0.05(-0.85%) |
Aug 28, 2019 | 5.870 | 5.870 | 5.760 | 5.850 | 912 | -0.09(-1.52%) |
Aug 27, 2019 | 5.940 | 5.940 | 5.940 | 5.940 | 253 | +0.01(+0.17%) |
Aug 26, 2019 | 5.903 | 5.930 | 5.902 | 5.930 | 857 | +0.06(+0.99%) |
Aug 23, 2019 | 5.760 | 5.872 | 5.760 | 5.872 | 500 | +0.06(+1.07%) |
Aug 22, 2019 | 5.800 | 5.810 | 5.800 | 5.810 | 585 | -0.09(-1.53%) |
Aug 21, 2019 | 6.330 | 6.360 | 5.653 | 5.900 | 9,846 | +0.25(+4.42%) |
Aug 20, 2019 | 5.650 | 5.650 | 75 | +0.00(+0.00%) | ||
Aug 19, 2019 | 5.630 | 5.650 | 5.594 | 5.650 | 572 | +0.20(+3.67%) |
Aug 16, 2019 | 5.450 | 5.500 | 5.450 | 5.450 | 4,500 | -0.03(-0.55%) |
Aug 15, 2019 | 5.380 | 5.480 | 5.380 | 5.480 | 1,231 | -0.01(-0.18%) |
Aug 14, 2019 | 5.350 | 5.490 | 5.346 | 5.490 | 2,420 | +0.11(+2.04%) |
Aug 13, 2019 | 5.450 | 5.500 | 5.380 | 5.380 | 3,507 | -0.07(-1.20%) |
Aug 12, 2019 | 5.442 | 5.490 | 5.380 | 5.445 | 3,104 | +0.01(+0.10%) |
Aug 09, 2019 | 5.600 | 5.600 | 5.286 | 5.440 | 1,100 | -0.33(-5.72%) |
Aug 08, 2019 | 6.060 | 6.290 | 5.700 | 5.770 | 6,548 | -0.28(-4.63%) |
Aug 07, 2019 | 6.219 | 6.219 | 6.020 | 6.050 | 1,471 | +0.05(+0.83%) |
Aug 06, 2019 | 6.001 | 6.230 | 5.909 | 6.000 | 11,822 | +0.00(+0.00%) |
Aug 05, 2019 | 6.240 | 6.241 | 6.000 | 6.000 | 460 | -0.34(-5.32%) |
Aug 02, 2019 | 5.700 | 6.337 | 5.700 | 6.337 | 1,100 | +0.23(+3.72%) |