Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.409 | 5.443 | 5.206 | 5.260 | 338,868 | -0.17(-3.11%) |
Oct 30, 2019 | 5.558 | 5.558 | 5.382 | 5.429 | 320,534 | -0.09(-1.71%) |
Oct 29, 2019 | 5.544 | 5.591 | 5.438 | 5.524 | 241,549 | +0.01(+0.25%) |
Oct 28, 2019 | 5.449 | 5.652 | 5.449 | 5.510 | 331,504 | +0.03(+0.62%) |
Oct 25, 2019 | 5.531 | 5.544 | 5.409 | 5.476 | 428,483 | -0.05(-0.98%) |
Oct 24, 2019 | 5.794 | 5.801 | 5.517 | 5.531 | 278,909 | -0.24(-4.10%) |
Oct 23, 2019 | 5.612 | 5.808 | 5.544 | 5.767 | 342,825 | +0.09(+1.55%) |
Oct 22, 2019 | 5.625 | 5.808 | 5.510 | 5.679 | 396,151 | +0.13(+2.31%) |
Oct 21, 2019 | 5.490 | 5.645 | 5.463 | 5.551 | 390,277 | +0.06(+1.11%) |
Oct 18, 2019 | 5.869 | 5.869 | 5.443 | 5.490 | 473,150 | -0.31(-5.36%) |
Oct 17, 2019 | 5.740 | 5.916 | 5.443 | 5.801 | 588,634 | -0.04(-0.75%) |
Oct 16, 2019 | 5.832 | 5.988 | 5.793 | 5.845 | 862,397 | -0.01(-0.22%) |
Oct 15, 2019 | 5.858 | 5.936 | 5.832 | 5.858 | 643,470 | +0.03(+0.45%) |
Oct 14, 2019 | 5.773 | 5.852 | 5.617 | 5.832 | 430,410 | +0.12(+2.17%) |
Oct 11, 2019 | 5.695 | 5.786 | 5.428 | 5.708 | 443,541 | +0.12(+2.21%) |
Oct 10, 2019 | 5.305 | 5.663 | 5.272 | 5.585 | 462,603 | +0.29(+5.54%) |
Oct 09, 2019 | 5.292 | 5.342 | 5.175 | 5.292 | 245,467 | +0.07(+1.25%) |
Oct 08, 2019 | 5.266 | 5.376 | 5.087 | 5.227 | 442,722 | -0.04(-0.74%) |
Oct 07, 2019 | 5.747 | 5.776 | 5.207 | 5.266 | 1,010,225 | -0.48(-8.38%) |
Oct 04, 2019 | 5.871 | 5.923 | 5.708 | 5.747 | 224,766 | -0.10(-1.67%) |
Oct 03, 2019 | 5.858 | 6.021 | 5.734 | 5.845 | 356,936 | +0.00(+0.00%) |
Oct 02, 2019 | 5.793 | 6.021 | 5.793 | 5.845 | 266,489 | +0.01(+0.22%) |
Oct 01, 2019 | 6.008 | 6.105 | 5.760 | 5.832 | 321,788 | -0.15(-2.50%) |
Sep 30, 2019 | 6.014 | 6.037 | 5.858 | 5.982 | 250,864 | +0.09(+1.55%) |
Sep 27, 2019 | 5.949 | 6.063 | 5.767 | 5.891 | 206,484 | -0.08(-1.31%) |
Sep 26, 2019 | 6.008 | 6.034 | 5.715 | 5.969 | 216,327 | -0.06(-0.97%) |
Sep 25, 2019 | 5.578 | 6.040 | 5.565 | 6.027 | 217,475 | +0.45(+8.05%) |
Sep 24, 2019 | 5.943 | 5.943 | 5.344 | 5.578 | 418,185 | -0.36(-6.13%) |
Sep 23, 2019 | 5.695 | 5.988 | 5.676 | 5.943 | 354,269 | +0.16(+2.82%) |
Sep 20, 2019 | 6.047 | 6.170 | 5.777 | 5.780 | 357,967 | -0.27(-4.41%) |
Sep 19, 2019 | 6.333 | 6.418 | 6.034 | 6.047 | 509,214 | -0.29(-4.52%) |
Sep 18, 2019 | 6.288 | 6.476 | 6.118 | 6.333 | 292,626 | -0.05(-0.82%) |
Sep 17, 2019 | 6.600 | 6.698 | 6.314 | 6.385 | 523,389 | -0.39(-5.76%) |
Sep 16, 2019 | 6.509 | 6.997 | 6.476 | 6.776 | 1,192,962 | +0.71(+11.70%) |
Sep 13, 2019 | 5.982 | 6.086 | 5.799 | 6.066 | 276,541 | +0.13(+2.19%) |
Sep 12, 2019 | 5.793 | 5.956 | 5.695 | 5.936 | 196,981 | +0.08(+1.45%) |
Sep 11, 2019 | 6.060 | 6.099 | 5.695 | 5.852 | 606,274 | -0.16(-2.60%) |
Sep 10, 2019 | 6.105 | 6.229 | 5.767 | 6.008 | 661,427 | +0.03(+0.54%) |
Sep 09, 2019 | 5.728 | 6.249 | 5.721 | 5.975 | 666,268 | +0.26(+4.56%) |
Sep 06, 2019 | 5.572 | 5.760 | 5.500 | 5.715 | 347,827 | +0.12(+2.21%) |
Sep 05, 2019 | 5.435 | 5.699 | 5.403 | 5.591 | 352,651 | +0.23(+4.37%) |
Sep 04, 2019 | 5.533 | 5.650 | 5.337 | 5.357 | 213,050 | -0.10(-1.91%) |
Sep 03, 2019 | 5.468 | 5.489 | 5.220 | 5.461 | 349,752 | -0.16(-2.78%) |
Aug 30, 2019 | 5.813 | 5.813 | 5.598 | 5.617 | 300,047 | -0.13(-2.27%) |
Aug 29, 2019 | 5.155 | 5.767 | 5.155 | 5.747 | 483,165 | +0.53(+10.10%) |
Aug 28, 2019 | 4.791 | 5.259 | 4.784 | 5.220 | 434,581 | +0.39(+8.09%) |
Aug 27, 2019 | 5.077 | 5.162 | 4.752 | 4.830 | 718,259 | -0.20(-3.89%) |
Aug 26, 2019 | 5.253 | 5.363 | 5.005 | 5.025 | 778,425 | -0.23(-4.34%) |
Aug 23, 2019 | 5.370 | 5.494 | 5.214 | 5.253 | 297,896 | -0.12(-2.18%) |
Aug 22, 2019 | 5.468 | 5.591 | 5.370 | 5.370 | 315,364 | -0.16(-2.83%) |
Aug 21, 2019 | 5.728 | 5.767 | 5.507 | 5.526 | 217,131 | -0.14(-2.53%) |
Aug 20, 2019 | 5.793 | 5.793 | 5.542 | 5.669 | 209,036 | -0.07(-1.25%) |
Aug 19, 2019 | 5.318 | 5.780 | 5.305 | 5.741 | 404,867 | +0.49(+9.29%) |
Aug 16, 2019 | 5.389 | 5.507 | 5.207 | 5.253 | 469,198 | -0.16(-2.89%) |
Aug 15, 2019 | 5.552 | 5.630 | 5.396 | 5.409 | 326,848 | -0.14(-2.46%) |
Aug 14, 2019 | 5.695 | 5.728 | 5.468 | 5.546 | 521,197 | -0.28(-4.80%) |
Aug 13, 2019 | 5.760 | 5.904 | 5.552 | 5.826 | 461,767 | +0.15(+2.64%) |
Aug 12, 2019 | 5.793 | 5.995 | 5.663 | 5.676 | 244,262 | -0.14(-2.35%) |
Aug 09, 2019 | 5.988 | 6.021 | 5.778 | 5.813 | 342,450 | -0.05(-0.78%) |
Aug 08, 2019 | 5.604 | 5.884 | 5.552 | 5.858 | 258,372 | +0.31(+5.51%) |
Aug 07, 2019 | 5.565 | 5.585 | 5.376 | 5.552 | 272,588 | -0.03(-0.47%) |
Aug 06, 2019 | 5.975 | 6.070 | 5.552 | 5.578 | 463,881 | -0.32(-5.41%) |
Aug 05, 2019 | 5.936 | 5.936 | 5.669 | 5.897 | 360,699 | -0.07(-1.20%) |
Aug 02, 2019 | 5.988 | 6.346 | 5.813 | 5.969 | 408,820 | +0.20(+3.50%) |