Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.647 | 5.675 | 5.474 | 5.614 | 9,102 | -0.06(-0.97%) |
Oct 30, 2019 | 5.654 | 5.856 | 5.654 | 5.669 | 7,485 | +0.01(+0.22%) |
Oct 29, 2019 | 5.587 | 6.153 | 5.484 | 5.656 | 36,851 | +0.22(+4.11%) |
Oct 28, 2019 | 5.587 | 5.587 | 5.421 | 5.433 | 5,917 | +0.12(+2.29%) |
Oct 25, 2019 | 5.339 | 5.339 | 5.242 | 5.311 | 13,337 | -0.06(-1.09%) |
Oct 24, 2019 | 5.380 | 5.437 | 5.270 | 5.370 | 4,801 | -0.10(-1.82%) |
Oct 23, 2019 | 5.518 | 5.528 | 5.338 | 5.469 | 14,398 | -0.06(-1.13%) |
Oct 22, 2019 | 5.484 | 5.537 | 5.242 | 5.532 | 7,132 | +0.01(+0.25%) |
Oct 21, 2019 | 5.380 | 5.518 | 5.185 | 5.518 | 18,223 | +0.02(+0.38%) |
Oct 18, 2019 | 5.553 | 5.650 | 5.498 | 5.498 | 8,698 | -0.10(-1.85%) |
Oct 17, 2019 | 5.715 | 5.715 | 5.525 | 5.601 | 6,736 | -0.12(-2.05%) |
Oct 16, 2019 | 5.504 | 5.725 | 5.504 | 5.718 | 2,561 | +0.09(+1.61%) |
Oct 15, 2019 | 5.725 | 5.725 | 5.525 | 5.627 | 6,080 | -0.10(-1.71%) |
Oct 14, 2019 | 5.601 | 5.725 | 5.518 | 5.725 | 3,108 | +0.12(+2.21%) |
Oct 11, 2019 | 5.525 | 6.401 | 5.387 | 5.601 | 68,573 | -0.08(-1.42%) |
Oct 10, 2019 | 5.587 | 5.698 | 5.187 | 5.682 | 25,576 | -0.11(-1.93%) |
Oct 09, 2019 | 5.601 | 5.794 | 5.449 | 5.794 | 5,614 | +0.06(+1.08%) |
Oct 08, 2019 | 5.670 | 5.797 | 5.549 | 5.732 | 4,178 | +0.11(+1.96%) |
Oct 07, 2019 | 5.760 | 5.760 | 5.478 | 5.622 | 8,801 | -0.14(-2.40%) |
Oct 04, 2019 | 5.815 | 5.939 | 5.518 | 5.760 | 14,062 | -0.01(-0.12%) |
Oct 03, 2019 | 5.884 | 5.884 | 5.614 | 5.767 | 7,186 | +0.04(+0.70%) |
Oct 02, 2019 | 5.629 | 5.946 | 5.429 | 5.727 | 10,404 | +0.32(+5.90%) |
Oct 01, 2019 | 5.794 | 5.856 | 5.408 | 5.408 | 11,373 | -0.56(-9.36%) |
Sep 30, 2019 | 5.987 | 5.987 | 5.876 | 5.967 | 2,329 | -0.02(-0.35%) |
Sep 27, 2019 | 6.118 | 6.118 | 5.760 | 5.987 | 3,189 | +0.28(+4.88%) |
Sep 26, 2019 | 5.902 | 5.902 | 5.654 | 5.709 | 8,245 | -0.07(-1.14%) |
Sep 25, 2019 | 5.764 | 6.286 | 5.516 | 5.774 | 11,274 | +0.18(+3.14%) |
Sep 24, 2019 | 5.443 | 6.123 | 5.399 | 5.599 | 31,137 | +0.24(+4.49%) |
Sep 23, 2019 | 5.509 | 5.544 | 5.338 | 5.358 | 14,976 | -0.14(-2.50%) |
Sep 20, 2019 | 5.619 | 5.864 | 5.379 | 5.496 | 7,424 | +0.07(+1.26%) |
Sep 19, 2019 | 5.338 | 6.330 | 5.338 | 5.427 | 83,686 | +0.10(+1.81%) |
Sep 18, 2019 | 5.764 | 5.764 | 5.331 | 5.331 | 8,641 | -0.25(-4.50%) |
Sep 17, 2019 | 5.722 | 5.722 | 5.420 | 5.582 | 7,533 | -0.14(-2.43%) |
Sep 16, 2019 | 5.339 | 6.492 | 5.290 | 5.721 | 59,536 | +0.36(+6.76%) |
Sep 13, 2019 | 5.214 | 5.553 | 5.214 | 5.358 | 4,803 | -0.19(-3.39%) |
Sep 12, 2019 | 5.750 | 5.750 | 5.294 | 5.546 | 17,865 | -0.18(-3.10%) |
Sep 11, 2019 | 5.150 | 5.723 | 5.150 | 5.723 | 26,125 | +0.35(+6.54%) |
Sep 10, 2019 | 5.386 | 5.386 | 5.190 | 5.372 | 11,109 | +0.05(+1.03%) |
Sep 09, 2019 | 4.850 | 5.317 | 4.850 | 5.317 | 3,270 | +0.47(+9.63%) |
Sep 06, 2019 | 4.891 | 5.008 | 4.843 | 4.850 | 8,443 | +0.00(+0.06%) |
Sep 05, 2019 | 5.185 | 5.253 | 4.847 | 4.847 | 9,191 | -0.46(-8.69%) |
Sep 04, 2019 | 5.173 | 5.394 | 5.173 | 5.309 | 6,432 | +0.03(+0.62%) |
Sep 03, 2019 | 5.489 | 5.489 | 5.255 | 5.276 | 6,179 | -0.08(-1.54%) |
Aug 30, 2019 | 5.283 | 5.387 | 5.269 | 5.358 | 12,955 | +0.17(+3.31%) |
Aug 29, 2019 | 5.386 | 5.466 | 5.186 | 5.186 | 4,617 | -0.24(-4.35%) |
Aug 28, 2019 | 5.717 | 5.717 | 5.258 | 5.422 | 25,864 | -0.22(-3.87%) |
Aug 27, 2019 | 5.572 | 5.684 | 5.445 | 5.640 | 13,892 | +0.16(+2.98%) |
Aug 26, 2019 | 5.744 | 5.867 | 5.263 | 5.477 | 18,584 | -0.16(-2.79%) |
Aug 23, 2019 | 5.113 | 5.663 | 5.113 | 5.634 | 20,011 | +0.49(+9.59%) |
Aug 22, 2019 | 4.827 | 5.155 | 4.827 | 5.141 | 30,535 | +0.43(+9.16%) |
Aug 21, 2019 | 4.731 | 5.244 | 4.642 | 4.710 | 48,535 | -0.13(-2.62%) |
Aug 20, 2019 | 4.785 | 4.963 | 4.751 | 4.837 | 9,742 | +0.13(+2.69%) |
Aug 19, 2019 | 4.621 | 5.005 | 4.621 | 4.710 | 16,935 | +0.14(+2.99%) |
Aug 16, 2019 | 4.751 | 4.819 | 4.457 | 4.573 | 28,191 | -0.05(-1.04%) |
Aug 15, 2019 | 4.751 | 5.084 | 4.388 | 4.621 | 15,849 | -0.21(-4.26%) |
Aug 14, 2019 | 5.114 | 5.112 | 4.706 | 4.827 | 12,461 | -0.27(-5.24%) |
Aug 13, 2019 | 5.306 | 5.346 | 5.052 | 5.094 | 14,120 | -0.17(-3.25%) |
Aug 12, 2019 | 5.135 | 5.388 | 5.135 | 5.265 | 13,692 | +0.10(+1.85%) |
Aug 09, 2019 | 5.340 | 5.422 | 5.135 | 5.169 | 8,618 | -0.11(-2.08%) |
Aug 08, 2019 | 5.333 | 5.593 | 5.278 | 5.278 | 13,436 | +0.01(+0.13%) |
Aug 07, 2019 | 5.005 | 5.388 | 5.005 | 5.272 | 24,679 | +0.27(+5.48%) |
Aug 06, 2019 | 4.874 | 5.127 | 4.874 | 4.998 | 19,243 | +0.23(+4.89%) |
Aug 05, 2019 | 5.011 | 5.011 | 4.512 | 4.765 | 23,175 | -0.23(-4.53%) |
Aug 02, 2019 | 5.819 | 5.819 | 4.621 | 4.991 | 60,764 | -0.59(-10.55%) |