Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.740 | 5.780 | 5.705 | 5.720 | 24,671 | -0.04(-0.69%) |
Oct 30, 2019 | 5.680 | 5.780 | 5.680 | 5.760 | 20,203 | +0.00(+0.00%) |
Oct 29, 2019 | 5.590 | 5.780 | 5.590 | 5.760 | 25,464 | +0.20(+3.60%) |
Oct 28, 2019 | 5.520 | 5.640 | 5.520 | 5.560 | 19,267 | -0.01(-0.18%) |
Oct 25, 2019 | 5.570 | 5.580 | 5.510 | 5.570 | 10,800 | +0.07(+1.27%) |
Oct 24, 2019 | 5.440 | 5.570 | 5.390 | 5.500 | 18,096 | +0.07(+1.29%) |
Oct 23, 2019 | 5.348 | 5.480 | 5.343 | 5.430 | 20,501 | -0.01(-0.18%) |
Oct 22, 2019 | 5.400 | 5.490 | 5.280 | 5.440 | 18,283 | -0.01(-0.18%) |
Oct 21, 2019 | 5.520 | 5.550 | 5.410 | 5.450 | 24,975 | +0.00(+0.00%) |
Oct 18, 2019 | 5.430 | 5.510 | 5.360 | 5.450 | 21,300 | +0.00(+0.00%) |
Oct 17, 2019 | 5.330 | 5.520 | 5.330 | 5.450 | 16,448 | +0.07(+1.30%) |
Oct 16, 2019 | 5.560 | 5.580 | 5.080 | 5.380 | 194,767 | -0.27(-4.78%) |
Oct 15, 2019 | 5.630 | 5.710 | 5.538 | 5.650 | 11,941 | +0.09(+1.62%) |
Oct 14, 2019 | 5.580 | 5.610 | 5.330 | 5.560 | 32,338 | -0.07(-1.24%) |
Oct 11, 2019 | 5.540 | 5.650 | 5.510 | 5.630 | 21,400 | +0.14(+2.55%) |
Oct 10, 2019 | 5.410 | 5.550 | 5.370 | 5.490 | 84,864 | +0.13(+2.43%) |
Oct 09, 2019 | 5.280 | 5.430 | 5.270 | 5.360 | 25,328 | +0.09(+1.71%) |
Oct 08, 2019 | 5.170 | 5.270 | 5.040 | 5.270 | 32,011 | +0.11(+2.13%) |
Oct 07, 2019 | 4.810 | 5.293 | 4.750 | 5.160 | 76,483 | +0.30(+6.17%) |
Oct 04, 2019 | 4.910 | 5.008 | 4.860 | 4.860 | 23,300 | -0.05(-1.02%) |
Oct 03, 2019 | 4.890 | 4.990 | 4.790 | 4.910 | 17,497 | +0.02(+0.41%) |
Oct 02, 2019 | 4.950 | 5.050 | 4.751 | 4.890 | 69,123 | -0.08(-1.61%) |
Oct 01, 2019 | 5.070 | 5.280 | 4.950 | 4.970 | 19,751 | -0.33(-6.23%) |
Sep 30, 2019 | 5.250 | 5.340 | 5.120 | 5.300 | 31,278 | +0.01(+0.19%) |
Sep 27, 2019 | 5.150 | 5.370 | 5.110 | 5.290 | 39,400 | +0.01(+0.19%) |
Sep 26, 2019 | 5.250 | 5.340 | 5.230 | 5.280 | 20,685 | +0.02(+0.38%) |
Sep 25, 2019 | 5.250 | 5.300 | 5.170 | 5.260 | 18,743 | +0.01(+0.19%) |
Sep 24, 2019 | 5.340 | 5.340 | 5.150 | 5.250 | 36,598 | -0.12(-2.23%) |
Sep 23, 2019 | 5.180 | 5.380 | 5.180 | 5.370 | 40,615 | +0.10(+1.90%) |
Sep 20, 2019 | 5.430 | 5.430 | 5.220 | 5.270 | 16,000 | -0.10(-1.86%) |
Sep 19, 2019 | 5.250 | 5.380 | 5.201 | 5.370 | 24,561 | +0.11(+2.09%) |
Sep 18, 2019 | 5.420 | 5.420 | 5.180 | 5.260 | 20,697 | -0.12(-2.23%) |
Sep 17, 2019 | 5.400 | 5.470 | 5.360 | 5.380 | 15,602 | -0.02(-0.37%) |
Sep 16, 2019 | 5.370 | 5.500 | 5.337 | 5.400 | 20,047 | -0.06(-1.10%) |
Sep 13, 2019 | 5.330 | 5.550 | 5.228 | 5.460 | 27,900 | +0.06(+1.11%) |
Sep 12, 2019 | 5.200 | 5.420 | 5.121 | 5.400 | 43,740 | +0.22(+4.25%) |
Sep 11, 2019 | 4.970 | 5.200 | 4.970 | 5.180 | 35,919 | +0.21(+4.23%) |
Sep 10, 2019 | 5.000 | 5.100 | 4.950 | 4.970 | 22,713 | -0.08(-1.58%) |
Sep 09, 2019 | 5.240 | 5.260 | 5.000 | 5.050 | 30,169 | -0.10(-1.94%) |
Sep 06, 2019 | 5.150 | 5.170 | 5.120 | 5.150 | 7,800 | +0.02(+0.39%) |
Sep 05, 2019 | 5.270 | 5.300 | 5.060 | 5.130 | 60,505 | -0.21(-3.93%) |
Sep 04, 2019 | 5.310 | 5.340 | 5.130 | 5.340 | 14,545 | +0.03(+0.56%) |
Sep 03, 2019 | 5.150 | 5.320 | 5.040 | 5.310 | 36,823 | +0.24(+4.73%) |
Aug 30, 2019 | 5.170 | 5.300 | 5.060 | 5.070 | 40,000 | -0.10(-1.93%) |
Aug 29, 2019 | 5.000 | 5.190 | 5.000 | 5.170 | 34,177 | +0.20(+4.02%) |
Aug 28, 2019 | 4.900 | 5.005 | 4.900 | 4.970 | 22,117 | +0.02(+0.40%) |
Aug 27, 2019 | 4.938 | 5.000 | 4.938 | 4.950 | 26,378 | -0.05(-1.00%) |
Aug 26, 2019 | 5.020 | 5.055 | 4.820 | 5.000 | 39,179 | -0.01(-0.20%) |
Aug 23, 2019 | 5.290 | 5.290 | 4.984 | 5.010 | 34,300 | -0.20(-3.84%) |
Aug 22, 2019 | 4.910 | 5.290 | 4.790 | 5.210 | 69,875 | +0.18(+3.58%) |
Aug 21, 2019 | 5.218 | 5.218 | 4.980 | 5.030 | 29,978 | -0.19(-3.64%) |
Aug 20, 2019 | 5.280 | 5.300 | 5.160 | 5.220 | 24,247 | -0.06(-1.14%) |
Aug 19, 2019 | 5.000 | 5.300 | 4.891 | 5.280 | 108,434 | +0.26(+5.18%) |
Aug 16, 2019 | 5.070 | 5.140 | 4.960 | 5.020 | 42,700 | -0.11(-2.14%) |
Aug 15, 2019 | 5.270 | 5.270 | 5.021 | 5.130 | 27,400 | -0.12(-2.29%) |
Aug 14, 2019 | 5.200 | 5.280 | 5.020 | 5.250 | 15,403 | +0.07(+1.35%) |
Aug 13, 2019 | 5.060 | 5.480 | 5.030 | 5.180 | 63,319 | +0.08(+1.57%) |
Aug 12, 2019 | 5.130 | 5.260 | 5.100 | 5.100 | 34,996 | -0.15(-2.86%) |
Aug 09, 2019 | 5.800 | 5.810 | 5.171 | 5.250 | 92,200 | -0.60(-10.26%) |
Aug 08, 2019 | 5.470 | 5.990 | 5.470 | 5.850 | 63,255 | +0.36(+6.56%) |
Aug 07, 2019 | 5.540 | 5.550 | 5.430 | 5.490 | 28,005 | -0.06(-1.08%) |
Aug 06, 2019 | 5.590 | 5.690 | 5.495 | 5.550 | 30,905 | -0.01(-0.18%) |
Aug 05, 2019 | 5.510 | 5.600 | 5.374 | 5.560 | 41,893 | -0.16(-2.80%) |
Aug 02, 2019 | 5.700 | 5.790 | 5.650 | 5.720 | 20,000 | -0.03(-0.52%) |