Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 5.580 | 5.610 | 5.540 | 5.582 | 61,001 | -0.05(-0.85%) |
Aug 30, 2019 | 5.680 | 5.685 | 5.590 | 5.630 | 44,600 | -0.03(-0.53%) |
Aug 29, 2019 | 5.635 | 5.680 | 5.590 | 5.660 | 81,694 | +0.19(+3.47%) |
Aug 28, 2019 | 5.430 | 5.480 | 5.430 | 5.470 | 254,566 | +0.05(+0.92%) |
Aug 27, 2019 | 5.510 | 5.510 | 5.400 | 5.420 | 393,037 | -0.06(-1.09%) |
Aug 26, 2019 | 5.510 | 5.520 | 5.460 | 5.480 | 117,012 | +0.06(+1.11%) |
Aug 23, 2019 | 5.440 | 5.510 | 5.340 | 5.420 | 87,200 | -0.11(-1.92%) |
Aug 22, 2019 | 5.603 | 5.630 | 5.510 | 5.526 | 93,731 | +0.08(+1.39%) |
Aug 21, 2019 | 5.490 | 5.490 | 5.400 | 5.450 | 157,112 | +0.02(+0.37%) |
Aug 20, 2019 | 5.490 | 5.570 | 5.428 | 5.430 | 393,921 | -0.21(-3.72%) |
Aug 19, 2019 | 5.680 | 5.700 | 5.620 | 5.640 | 82,255 | +0.06(+1.08%) |
Aug 16, 2019 | 5.360 | 5.592 | 5.360 | 5.580 | 152,000 | +0.32(+5.98%) |
Aug 15, 2019 | 5.280 | 5.320 | 5.250 | 5.265 | 242,304 | -0.11(-1.96%) |
Aug 14, 2019 | 5.470 | 5.470 | 5.360 | 5.370 | 220,172 | -0.33(-5.79%) |
Aug 13, 2019 | 5.660 | 5.780 | 5.612 | 5.700 | 226,521 | +0.03(+0.44%) |
Aug 12, 2019 | 5.700 | 5.740 | 5.640 | 5.675 | 444,208 | -0.23(-3.81%) |
Aug 09, 2019 | 5.895 | 5.960 | 5.850 | 5.900 | 162,400 | -0.13(-2.16%) |
Aug 08, 2019 | 6.010 | 6.130 | 6.008 | 6.030 | 234,636 | -0.07(-1.15%) |
Aug 07, 2019 | 6.122 | 6.140 | 5.990 | 6.100 | 104,170 | -0.41(-6.30%) |
Aug 06, 2019 | 6.514 | 6.514 | 6.430 | 6.510 | 251,845 | +0.05(+0.77%) |
Aug 05, 2019 | 6.480 | 6.530 | 6.430 | 6.460 | 61,852 | -0.26(-3.83%) |
Aug 02, 2019 | 6.660 | 6.729 | 6.600 | 6.718 | 50,700 | -0.01(-0.19%) |