Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.674 | 5.701 | 5.500 | 5.640 | 9,059 | -0.06(-0.97%) |
Oct 30, 2019 | 5.681 | 5.883 | 5.681 | 5.695 | 7,451 | +0.01(+0.22%) |
Oct 29, 2019 | 5.613 | 6.182 | 5.509 | 5.683 | 36,679 | +0.22(+4.11%) |
Oct 28, 2019 | 5.613 | 5.613 | 5.446 | 5.458 | 5,890 | +0.12(+2.29%) |
Oct 25, 2019 | 5.364 | 5.364 | 5.267 | 5.336 | 13,275 | -0.06(-1.09%) |
Oct 24, 2019 | 5.405 | 5.462 | 5.295 | 5.395 | 4,779 | -0.10(-1.82%) |
Oct 23, 2019 | 5.544 | 5.554 | 5.363 | 5.495 | 14,331 | -0.06(-1.13%) |
Oct 22, 2019 | 5.509 | 5.563 | 5.267 | 5.558 | 7,099 | +0.01(+0.25%) |
Oct 21, 2019 | 5.405 | 5.544 | 5.210 | 5.544 | 18,138 | +0.02(+0.38%) |
Oct 18, 2019 | 5.579 | 5.677 | 5.523 | 5.523 | 8,657 | -0.10(-1.85%) |
Oct 17, 2019 | 5.742 | 5.742 | 5.551 | 5.627 | 6,705 | -0.12(-2.05%) |
Oct 16, 2019 | 5.530 | 5.752 | 5.530 | 5.745 | 2,549 | +0.09(+1.61%) |
Oct 15, 2019 | 5.752 | 5.752 | 5.551 | 5.654 | 6,051 | -0.10(-1.71%) |
Oct 14, 2019 | 5.627 | 5.752 | 5.544 | 5.752 | 3,093 | +0.12(+2.21%) |
Oct 11, 2019 | 5.551 | 6.431 | 5.412 | 5.627 | 68,253 | -0.08(-1.42%) |
Oct 10, 2019 | 5.613 | 5.724 | 5.211 | 5.709 | 25,457 | -0.11(-1.93%) |
Oct 09, 2019 | 5.627 | 5.821 | 5.475 | 5.821 | 5,588 | +0.06(+1.08%) |
Oct 08, 2019 | 5.697 | 5.824 | 5.575 | 5.759 | 4,158 | +0.11(+1.96%) |
Oct 07, 2019 | 5.787 | 5.787 | 5.504 | 5.648 | 8,760 | -0.14(-2.40%) |
Oct 04, 2019 | 5.842 | 5.967 | 5.544 | 5.787 | 13,997 | -0.01(-0.12%) |
Oct 03, 2019 | 5.911 | 5.911 | 5.641 | 5.794 | 7,152 | +0.04(+0.70%) |
Oct 02, 2019 | 5.655 | 5.974 | 5.454 | 5.753 | 10,356 | +0.32(+5.90%) |
Oct 01, 2019 | 5.821 | 5.884 | 5.433 | 5.433 | 11,320 | -0.56(-9.36%) |
Sep 30, 2019 | 6.015 | 6.015 | 5.903 | 5.994 | 2,318 | -0.02(-0.35%) |
Sep 27, 2019 | 6.147 | 6.147 | 5.787 | 6.015 | 3,174 | +0.28(+4.88%) |
Sep 26, 2019 | 5.929 | 5.929 | 5.680 | 5.735 | 8,206 | -0.07(-1.14%) |
Sep 25, 2019 | 5.791 | 6.315 | 5.542 | 5.801 | 11,221 | +0.18(+3.14%) |
Sep 24, 2019 | 5.469 | 6.152 | 5.425 | 5.625 | 30,992 | +0.24(+4.49%) |
Sep 23, 2019 | 5.535 | 5.570 | 5.363 | 5.383 | 14,906 | -0.14(-2.50%) |
Sep 20, 2019 | 5.646 | 5.891 | 5.404 | 5.521 | 7,389 | +0.07(+1.26%) |
Sep 19, 2019 | 5.363 | 6.360 | 5.363 | 5.453 | 83,296 | +0.10(+1.81%) |
Sep 18, 2019 | 5.791 | 5.791 | 5.356 | 5.356 | 8,600 | -0.25(-4.50%) |
Sep 17, 2019 | 5.749 | 5.749 | 5.445 | 5.608 | 7,498 | -0.14(-2.43%) |
Sep 16, 2019 | 5.364 | 6.522 | 5.314 | 5.747 | 59,259 | +0.36(+6.76%) |
Sep 13, 2019 | 5.238 | 5.579 | 5.238 | 5.383 | 4,781 | -0.19(-3.39%) |
Sep 12, 2019 | 5.777 | 5.777 | 5.318 | 5.572 | 17,782 | -0.18(-3.10%) |
Sep 11, 2019 | 5.174 | 5.750 | 5.174 | 5.750 | 26,003 | +0.35(+6.54%) |
Sep 10, 2019 | 5.411 | 5.411 | 5.214 | 5.397 | 11,058 | +0.06(+1.03%) |
Sep 09, 2019 | 4.873 | 5.342 | 4.873 | 5.342 | 3,255 | +0.47(+9.63%) |
Sep 06, 2019 | 4.914 | 5.031 | 4.866 | 4.873 | 8,403 | +0.00(+0.06%) |
Sep 05, 2019 | 5.209 | 5.278 | 4.870 | 4.870 | 9,148 | -0.46(-8.69%) |
Sep 04, 2019 | 5.197 | 5.420 | 5.197 | 5.333 | 6,402 | +0.03(+0.62%) |
Sep 03, 2019 | 5.514 | 5.514 | 5.280 | 5.301 | 6,150 | -0.08(-1.54%) |
Aug 30, 2019 | 5.307 | 5.413 | 5.294 | 5.383 | 12,895 | +0.17(+3.31%) |
Aug 29, 2019 | 5.411 | 5.492 | 5.211 | 5.211 | 4,595 | -0.24(-4.35%) |
Aug 28, 2019 | 5.743 | 5.743 | 5.282 | 5.448 | 25,743 | -0.22(-3.87%) |
Aug 27, 2019 | 5.598 | 5.711 | 5.470 | 5.667 | 13,827 | +0.16(+2.98%) |
Aug 26, 2019 | 5.771 | 5.895 | 5.288 | 5.503 | 18,497 | -0.16(-2.79%) |
Aug 23, 2019 | 5.137 | 5.690 | 5.137 | 5.661 | 19,918 | +0.50(+9.59%) |
Aug 22, 2019 | 4.849 | 5.179 | 4.849 | 5.166 | 30,393 | +0.43(+9.16%) |
Aug 21, 2019 | 4.753 | 5.269 | 4.664 | 4.732 | 48,309 | -0.13(-2.62%) |
Aug 20, 2019 | 4.808 | 4.987 | 4.773 | 4.860 | 9,697 | +0.13(+2.69%) |
Aug 19, 2019 | 4.643 | 5.028 | 4.643 | 4.732 | 16,856 | +0.14(+2.99%) |
Aug 16, 2019 | 4.773 | 4.842 | 4.478 | 4.595 | 28,059 | -0.05(-1.04%) |
Aug 15, 2019 | 4.773 | 5.108 | 4.409 | 4.643 | 15,775 | -0.21(-4.26%) |
Aug 14, 2019 | 5.138 | 5.136 | 4.728 | 4.849 | 12,403 | -0.27(-5.24%) |
Aug 13, 2019 | 5.331 | 5.372 | 5.076 | 5.117 | 14,054 | -0.17(-3.25%) |
Aug 12, 2019 | 5.159 | 5.413 | 5.159 | 5.289 | 13,628 | +0.10(+1.85%) |
Aug 09, 2019 | 5.365 | 5.448 | 5.159 | 5.193 | 8,577 | -0.11(-2.08%) |
Aug 08, 2019 | 5.358 | 5.619 | 5.303 | 5.303 | 13,374 | +0.01(+0.13%) |
Aug 07, 2019 | 5.028 | 5.413 | 5.028 | 5.296 | 24,564 | +0.28(+5.48%) |
Aug 06, 2019 | 4.897 | 5.151 | 4.897 | 5.021 | 19,153 | +0.23(+4.88%) |
Aug 05, 2019 | 5.035 | 5.035 | 4.533 | 4.787 | 23,067 | -0.23(-4.53%) |
Aug 02, 2019 | 5.846 | 5.846 | 4.643 | 5.014 | 60,481 | -0.59(-10.55%) |