Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.780 | 5.856 | 5.760 | 5.770 | 18,400 | -0.07(-1.20%) |
Nov 27, 2019 | 5.800 | 5.840 | 5.790 | 5.840 | 26,500 | +0.02(+0.34%) |
Nov 26, 2019 | 5.785 | 5.835 | 5.750 | 5.820 | 112,774 | +0.01(+0.17%) |
Nov 25, 2019 | 5.795 | 5.840 | 5.770 | 5.810 | 34,561 | +0.05(+0.87%) |
Nov 22, 2019 | 5.850 | 5.850 | 5.740 | 5.760 | 68,700 | +0.03(+0.52%) |
Nov 21, 2019 | 5.720 | 5.742 | 5.700 | 5.730 | 96,295 | +0.12(+2.14%) |
Nov 20, 2019 | 5.690 | 5.690 | 5.600 | 5.610 | 28,182 | -0.12(-2.09%) |
Nov 19, 2019 | 5.740 | 5.740 | 5.690 | 5.730 | 31,325 | -0.03(-0.61%) |
Nov 18, 2019 | 5.720 | 5.780 | 5.675 | 5.765 | 61,063 | -0.01(-0.17%) |
Nov 15, 2019 | 5.820 | 5.820 | 5.770 | 5.775 | 31,900 | -0.00(-0.09%) |
Nov 14, 2019 | 5.805 | 5.805 | 5.744 | 5.780 | 53,043 | -0.09(-1.62%) |
Nov 13, 2019 | 5.890 | 5.916 | 5.830 | 5.875 | 22,172 | -0.38(-6.15%) |
Nov 12, 2019 | 6.220 | 6.260 | 6.200 | 6.260 | 21,654 | +0.17(+2.79%) |
Nov 11, 2019 | 6.054 | 6.140 | 6.054 | 6.090 | 72,934 | -0.05(-0.81%) |
Nov 08, 2019 | 6.100 | 6.150 | 6.100 | 6.140 | 23,900 | -0.16(-2.54%) |
Nov 07, 2019 | 6.248 | 6.340 | 6.240 | 6.300 | 23,353 | -0.06(-0.88%) |
Nov 06, 2019 | 6.410 | 6.435 | 6.320 | 6.356 | 50,977 | -0.00(-0.03%) |
Nov 05, 2019 | 6.380 | 6.390 | 6.345 | 6.358 | 43,947 | +0.04(+0.60%) |
Nov 04, 2019 | 6.360 | 6.360 | 6.300 | 6.320 | 19,401 | +0.25(+4.12%) |
Nov 01, 2019 | 6.035 | 6.100 | 6.035 | 6.070 | 8,300 | +0.07(+1.17%) |
Oct 31, 2019 | 5.990 | 6.000 | 5.920 | 6.000 | 32,727 | -0.04(-0.66%) |
Oct 30, 2019 | 6.024 | 6.060 | 6.000 | 6.040 | 23,691 | -0.20(-3.21%) |
Oct 29, 2019 | 6.240 | 6.260 | 6.220 | 6.240 | 18,341 | +0.03(+0.45%) |
Oct 28, 2019 | 6.060 | 6.260 | 6.021 | 6.212 | 67,085 | +0.18(+3.02%) |
Oct 25, 2019 | 6.040 | 6.060 | 6.020 | 6.030 | 32,000 | +0.07(+1.17%) |
Oct 24, 2019 | 6.250 | 6.250 | 5.960 | 5.960 | 172,700 | -0.36(-5.70%) |
Oct 23, 2019 | 6.170 | 6.320 | 6.170 | 6.320 | 41,599 | +0.16(+2.51%) |
Oct 22, 2019 | 6.180 | 6.270 | 6.120 | 6.165 | 62,800 | -0.10(-1.67%) |
Oct 21, 2019 | 6.250 | 6.290 | 6.230 | 6.270 | 40,598 | +0.27(+4.50%) |
Oct 18, 2019 | 5.952 | 6.000 | 5.920 | 6.000 | 53,400 | +0.03(+0.50%) |
Oct 17, 2019 | 6.050 | 6.070 | 5.960 | 5.970 | 38,504 | +0.03(+0.51%) |
Oct 16, 2019 | 5.950 | 5.980 | 5.940 | 5.940 | 59,987 | +0.09(+1.54%) |
Oct 15, 2019 | 5.745 | 5.930 | 5.745 | 5.850 | 118,235 | +0.00(+0.00%) |
Oct 14, 2019 | 5.710 | 5.850 | 5.710 | 5.850 | 53,235 | +0.11(+1.92%) |
Oct 11, 2019 | 5.700 | 5.810 | 5.700 | 5.740 | 152,300 | +0.20(+3.61%) |
Oct 10, 2019 | 5.440 | 5.550 | 5.420 | 5.540 | 518,554 | +0.21(+3.94%) |
Oct 09, 2019 | 5.315 | 5.340 | 5.274 | 5.330 | 118,092 | +0.04(+0.76%) |
Oct 08, 2019 | 5.240 | 5.380 | 5.210 | 5.290 | 336,349 | -0.16(-2.94%) |
Oct 07, 2019 | 5.390 | 5.450 | 5.380 | 5.450 | 82,673 | -0.04(-0.73%) |
Oct 04, 2019 | 5.420 | 5.490 | 5.360 | 5.490 | 99,600 | -0.04(-0.63%) |
Oct 03, 2019 | 5.470 | 5.640 | 5.420 | 5.525 | 244,559 | +0.01(+0.09%) |
Oct 02, 2019 | 5.610 | 5.610 | 5.500 | 5.520 | 59,243 | -0.05(-0.90%) |
Oct 01, 2019 | 5.680 | 5.710 | 5.561 | 5.570 | 194,362 | -0.20(-3.47%) |
Sep 30, 2019 | 5.800 | 5.800 | 5.740 | 5.770 | 42,310 | -0.06(-1.03%) |
Sep 27, 2019 | 5.840 | 5.910 | 5.790 | 5.830 | 55,400 | +0.02(+0.34%) |
Sep 26, 2019 | 5.810 | 5.860 | 5.780 | 5.810 | 119,055 | -0.05(-0.85%) |
Sep 25, 2019 | 5.764 | 5.880 | 5.764 | 5.860 | 77,666 | +0.15(+2.63%) |
Sep 24, 2019 | 5.850 | 5.850 | 5.660 | 5.710 | 170,212 | -0.11(-1.89%) |
Sep 23, 2019 | 5.800 | 5.840 | 5.710 | 5.820 | 92,015 | -0.41(-6.58%) |
Sep 20, 2019 | 6.290 | 6.310 | 6.213 | 6.230 | 29,400 | +0.02(+0.32%) |
Sep 19, 2019 | 6.268 | 6.270 | 6.210 | 6.210 | 47,355 | +0.05(+0.81%) |
Sep 18, 2019 | 6.100 | 6.160 | 6.080 | 6.160 | 50,907 | -0.09(-1.44%) |
Sep 17, 2019 | 6.210 | 6.270 | 6.200 | 6.250 | 93,329 | -0.21(-3.25%) |
Sep 16, 2019 | 6.400 | 6.530 | 6.400 | 6.460 | 59,880 | -0.24(-3.58%) |
Sep 13, 2019 | 6.600 | 6.700 | 6.550 | 6.700 | 64,100 | +0.35(+5.51%) |
Sep 12, 2019 | 6.125 | 6.370 | 6.120 | 6.350 | 37,344 | +0.15(+2.42%) |
Sep 11, 2019 | 6.180 | 6.290 | 6.180 | 6.200 | 35,560 | -0.13(-2.05%) |
Sep 10, 2019 | 6.370 | 6.370 | 6.300 | 6.330 | 134,335 | +0.09(+1.44%) |
Sep 09, 2019 | 6.154 | 6.270 | 6.154 | 6.240 | 78,179 | +0.25(+4.17%) |
Sep 06, 2019 | 6.040 | 6.040 | 5.980 | 5.990 | 38,500 | +0.06(+1.01%) |
Sep 05, 2019 | 5.965 | 6.020 | 5.915 | 5.930 | 261,484 | +0.20(+3.49%) |
Sep 04, 2019 | 5.780 | 5.784 | 5.700 | 5.730 | 460,636 | +0.15(+2.65%) |