Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.750 | 5.850 | 5.750 | 5.850 | 161,500 | +0.06(+1.04%) |
Nov 27, 2019 | 5.720 | 5.790 | 5.670 | 5.790 | 361,000 | +0.09(+1.58%) |
Nov 26, 2019 | 5.660 | 5.765 | 5.660 | 5.700 | 810,903 | +0.00(+0.00%) |
Nov 25, 2019 | 5.660 | 5.750 | 5.660 | 5.700 | 299,287 | +0.00(+0.00%) |
Nov 22, 2019 | 5.680 | 5.750 | 5.660 | 5.700 | 166,800 | +0.01(+0.18%) |
Nov 21, 2019 | 5.670 | 5.720 | 5.659 | 5.690 | 231,063 | +0.02(+0.35%) |
Nov 20, 2019 | 5.680 | 5.770 | 5.660 | 5.670 | 262,580 | -0.03(-0.53%) |
Nov 19, 2019 | 5.720 | 5.770 | 5.700 | 5.700 | 235,170 | -0.03(-0.52%) |
Nov 18, 2019 | 5.640 | 5.750 | 5.570 | 5.730 | 249,464 | +0.06(+1.06%) |
Nov 15, 2019 | 5.700 | 5.730 | 5.640 | 5.670 | 287,600 | -0.03(-0.53%) |
Nov 14, 2019 | 5.770 | 5.830 | 5.690 | 5.700 | 202,012 | -0.10(-1.72%) |
Nov 13, 2019 | 5.790 | 5.830 | 5.680 | 5.800 | 572,225 | -0.05(-0.85%) |
Nov 12, 2019 | 5.810 | 5.870 | 5.750 | 5.850 | 317,440 | +0.01(+0.17%) |
Nov 11, 2019 | 5.770 | 5.860 | 5.721 | 5.840 | 243,420 | +0.06(+1.04%) |
Nov 08, 2019 | 5.720 | 5.890 | 5.390 | 5.780 | 570,000 | +0.02(+0.35%) |
Nov 07, 2019 | 5.830 | 5.840 | 5.760 | 5.760 | 277,134 | -0.03(-0.52%) |
Nov 06, 2019 | 5.820 | 5.850 | 5.760 | 5.790 | 180,371 | -0.02(-0.34%) |
Nov 05, 2019 | 5.850 | 5.930 | 5.800 | 5.810 | 284,863 | -0.04(-0.68%) |
Nov 04, 2019 | 5.860 | 5.910 | 5.830 | 5.850 | 266,689 | +0.00(+0.00%) |
Nov 01, 2019 | 5.790 | 5.950 | 5.790 | 5.850 | 346,600 | +0.07(+1.21%) |
Oct 31, 2019 | 5.820 | 5.820 | 5.700 | 5.780 | 272,090 | -0.02(-0.34%) |
Oct 30, 2019 | 5.800 | 5.830 | 5.750 | 5.800 | 186,009 | +0.00(+0.00%) |
Oct 29, 2019 | 5.680 | 5.829 | 5.660 | 5.800 | 325,483 | +0.12(+2.11%) |
Oct 28, 2019 | 5.740 | 5.780 | 5.660 | 5.680 | 186,352 | -0.05(-0.87%) |
Oct 25, 2019 | 5.720 | 5.780 | 5.680 | 5.730 | 192,500 | +0.00(+0.00%) |
Oct 24, 2019 | 5.880 | 5.880 | 5.720 | 5.730 | 241,523 | -0.13(-2.22%) |
Oct 23, 2019 | 5.880 | 5.890 | 5.785 | 5.860 | 246,907 | -0.01(-0.17%) |
Oct 22, 2019 | 5.690 | 5.870 | 5.640 | 5.870 | 392,694 | +0.16(+2.80%) |
Oct 21, 2019 | 5.680 | 5.730 | 5.645 | 5.710 | 403,132 | +0.08(+1.42%) |
Oct 18, 2019 | 5.540 | 5.670 | 5.535 | 5.630 | 436,900 | +0.09(+1.62%) |
Oct 17, 2019 | 5.500 | 5.610 | 5.500 | 5.540 | 634,301 | +0.04(+0.73%) |
Oct 16, 2019 | 5.460 | 5.530 | 5.440 | 5.500 | 131,756 | +0.04(+0.73%) |
Oct 15, 2019 | 5.500 | 5.567 | 5.450 | 5.460 | 235,177 | -0.06(-1.09%) |
Oct 14, 2019 | 5.480 | 5.540 | 5.440 | 5.520 | 202,150 | +0.03(+0.55%) |
Oct 11, 2019 | 5.450 | 5.560 | 5.450 | 5.490 | 345,900 | +0.08(+1.48%) |
Oct 10, 2019 | 5.360 | 5.420 | 5.340 | 5.410 | 271,578 | +0.07(+1.31%) |
Oct 09, 2019 | 5.320 | 5.370 | 5.280 | 5.340 | 245,956 | +0.06(+1.14%) |
Oct 08, 2019 | 5.370 | 5.380 | 5.270 | 5.280 | 296,136 | -0.11(-2.04%) |
Oct 07, 2019 | 5.290 | 5.420 | 5.280 | 5.390 | 285,603 | +0.06(+1.13%) |
Oct 04, 2019 | 5.280 | 5.330 | 5.240 | 5.330 | 253,600 | +0.03(+0.57%) |
Oct 03, 2019 | 5.300 | 5.335 | 5.230 | 5.300 | 244,487 | +0.00(+0.00%) |
Oct 02, 2019 | 5.350 | 5.380 | 5.260 | 5.300 | 358,492 | -0.08(-1.49%) |
Oct 01, 2019 | 5.490 | 5.550 | 5.310 | 5.380 | 331,443 | -0.11(-2.00%) |
Sep 30, 2019 | 5.430 | 5.520 | 5.420 | 5.490 | 532,574 | +0.04(+0.73%) |
Sep 27, 2019 | 5.510 | 5.520 | 5.425 | 5.450 | 540,600 | -0.08(-1.54%) |
Sep 26, 2019 | 5.554 | 5.569 | 5.458 | 5.535 | 617,527 | -0.02(-0.35%) |
Sep 25, 2019 | 5.468 | 5.583 | 5.410 | 5.554 | 613,318 | +0.09(+1.58%) |
Sep 24, 2019 | 5.468 | 5.497 | 5.420 | 5.468 | 556,310 | +0.02(+0.35%) |
Sep 23, 2019 | 5.362 | 5.477 | 5.343 | 5.449 | 509,302 | +0.08(+1.43%) |
Sep 20, 2019 | 5.333 | 5.420 | 5.276 | 5.372 | 936,481 | +0.03(+0.54%) |
Sep 19, 2019 | 5.381 | 5.420 | 5.314 | 5.343 | 265,504 | -0.02(-0.36%) |
Sep 18, 2019 | 5.237 | 5.391 | 5.237 | 5.362 | 287,469 | +0.14(+2.76%) |
Sep 17, 2019 | 5.314 | 5.314 | 5.141 | 5.218 | 377,786 | -0.10(-1.81%) |
Sep 16, 2019 | 5.343 | 5.362 | 5.256 | 5.314 | 324,088 | -0.06(-1.07%) |
Sep 13, 2019 | 5.343 | 5.439 | 5.333 | 5.372 | 270,256 | +0.04(+0.72%) |
Sep 12, 2019 | 5.410 | 5.429 | 5.298 | 5.333 | 302,482 | -0.07(-1.25%) |
Sep 11, 2019 | 5.237 | 5.400 | 5.196 | 5.400 | 396,346 | +0.18(+3.50%) |
Sep 10, 2019 | 5.016 | 5.271 | 5.006 | 5.218 | 446,289 | +0.22(+4.42%) |
Sep 09, 2019 | 4.872 | 5.006 | 4.872 | 4.997 | 285,247 | +0.12(+2.56%) |
Sep 06, 2019 | 4.872 | 4.901 | 4.843 | 4.872 | 198,243 | -0.01(-0.20%) |
Sep 05, 2019 | 4.853 | 4.958 | 4.853 | 4.882 | 408,025 | +0.04(+0.79%) |
Sep 04, 2019 | 4.785 | 4.930 | 4.785 | 4.843 | 528,597 | +0.11(+2.23%) |