Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.586 | 5.601 | 5.527 | 5.571 | 342,780 | -0.04(-0.66%) |
Oct 30, 2019 | 5.623 | 5.623 | 5.541 | 5.608 | 297,036 | -0.01(-0.13%) |
Oct 29, 2019 | 5.549 | 5.645 | 5.549 | 5.615 | 354,112 | +0.04(+0.66%) |
Oct 28, 2019 | 5.586 | 5.601 | 5.564 | 5.578 | 232,548 | +0.01(+0.13%) |
Oct 25, 2019 | 5.564 | 5.593 | 5.556 | 5.571 | 274,611 | +0.02(+0.40%) |
Oct 24, 2019 | 5.534 | 5.567 | 5.519 | 5.549 | 199,198 | +0.01(+0.13%) |
Oct 23, 2019 | 5.549 | 5.556 | 5.519 | 5.541 | 283,732 | +0.01(+0.27%) |
Oct 22, 2019 | 5.512 | 5.553 | 5.505 | 5.527 | 264,746 | +0.02(+0.40%) |
Oct 21, 2019 | 5.475 | 5.519 | 5.475 | 5.505 | 219,200 | +0.03(+0.54%) |
Oct 18, 2019 | 5.453 | 5.491 | 5.438 | 5.475 | 317,109 | +0.04(+0.68%) |
Oct 17, 2019 | 5.416 | 5.460 | 5.401 | 5.438 | 450,627 | +0.03(+0.55%) |
Oct 16, 2019 | 5.379 | 5.423 | 5.379 | 5.408 | 244,935 | -0.01(-0.14%) |
Oct 15, 2019 | 5.445 | 5.475 | 5.408 | 5.416 | 267,031 | -0.01(-0.14%) |
Oct 14, 2019 | 5.468 | 5.468 | 5.408 | 5.423 | 252,048 | -0.06(-1.08%) |
Oct 11, 2019 | 5.438 | 5.512 | 5.438 | 5.482 | 182,984 | +0.09(+1.67%) |
Oct 10, 2019 | 5.356 | 5.415 | 5.334 | 5.393 | 316,342 | +0.04(+0.82%) |
Oct 09, 2019 | 5.341 | 5.378 | 5.319 | 5.348 | 428,898 | +0.02(+0.41%) |
Oct 08, 2019 | 5.348 | 5.363 | 5.319 | 5.326 | 249,439 | -0.07(-1.22%) |
Oct 07, 2019 | 5.370 | 5.437 | 5.356 | 5.393 | 305,620 | +0.00(+0.00%) |
Oct 04, 2019 | 5.363 | 5.415 | 5.348 | 5.393 | 202,133 | +0.04(+0.68%) |
Oct 03, 2019 | 5.341 | 5.393 | 5.319 | 5.356 | 501,998 | -0.01(-0.14%) |
Oct 02, 2019 | 5.429 | 5.451 | 5.356 | 5.363 | 464,351 | -0.09(-1.62%) |
Oct 01, 2019 | 5.488 | 5.514 | 5.451 | 5.451 | 242,291 | -0.04(-0.67%) |
Sep 30, 2019 | 5.503 | 5.525 | 5.481 | 5.488 | 385,075 | -0.03(-0.53%) |
Sep 27, 2019 | 5.488 | 5.532 | 5.488 | 5.517 | 346,884 | +0.03(+0.53%) |
Sep 26, 2019 | 5.532 | 5.558 | 5.488 | 5.488 | 258,618 | -0.02(-0.40%) |
Sep 25, 2019 | 5.503 | 5.532 | 5.503 | 5.510 | 322,914 | -0.02(-0.40%) |
Sep 24, 2019 | 5.576 | 5.605 | 5.517 | 5.532 | 359,436 | -0.05(-0.92%) |
Sep 23, 2019 | 5.591 | 5.598 | 5.581 | 5.583 | 315,426 | -0.01(-0.26%) |
Sep 20, 2019 | 5.605 | 5.620 | 5.583 | 5.598 | 288,684 | +0.01(+0.13%) |
Sep 19, 2019 | 5.591 | 5.620 | 5.583 | 5.591 | 225,322 | +0.01(+0.13%) |
Sep 18, 2019 | 5.591 | 5.627 | 5.576 | 5.583 | 416,222 | -0.04(-0.65%) |
Sep 17, 2019 | 5.693 | 5.693 | 5.605 | 5.620 | 469,576 | -0.07(-1.29%) |
Sep 16, 2019 | 5.708 | 5.752 | 5.679 | 5.693 | 541,931 | +0.04(+0.78%) |
Sep 13, 2019 | 5.627 | 5.671 | 5.613 | 5.649 | 338,297 | +0.05(+0.94%) |
Sep 12, 2019 | 5.611 | 5.619 | 5.560 | 5.597 | 317,647 | -0.02(-0.39%) |
Sep 11, 2019 | 5.619 | 5.640 | 5.604 | 5.619 | 264,663 | +0.02(+0.39%) |
Sep 10, 2019 | 5.589 | 5.611 | 5.560 | 5.597 | 257,847 | +0.01(+0.26%) |
Sep 09, 2019 | 5.560 | 5.597 | 5.546 | 5.582 | 266,846 | +0.02(+0.39%) |
Sep 06, 2019 | 5.531 | 5.582 | 5.502 | 5.560 | 513,622 | +0.04(+0.66%) |
Sep 05, 2019 | 5.517 | 5.575 | 5.511 | 5.524 | 129,116 | +0.03(+0.53%) |
Sep 04, 2019 | 5.466 | 5.502 | 5.466 | 5.495 | 240,170 | +0.07(+1.34%) |
Sep 03, 2019 | 5.444 | 5.485 | 5.415 | 5.422 | 363,405 | -0.06(-1.06%) |
Aug 30, 2019 | 5.502 | 5.538 | 5.473 | 5.480 | 420,997 | +0.03(+0.53%) |
Aug 29, 2019 | 5.415 | 5.507 | 5.407 | 5.451 | 371,037 | +0.08(+1.49%) |
Aug 28, 2019 | 5.364 | 5.403 | 5.356 | 5.371 | 382,535 | +0.03(+0.55%) |
Aug 27, 2019 | 5.429 | 5.429 | 5.334 | 5.342 | 292,686 | -0.05(-0.95%) |
Aug 26, 2019 | 5.364 | 5.429 | 5.364 | 5.393 | 452,619 | +0.04(+0.82%) |
Aug 23, 2019 | 5.371 | 5.411 | 5.323 | 5.349 | 319,865 | -0.04(-0.68%) |
Aug 22, 2019 | 5.393 | 5.422 | 5.385 | 5.385 | 176,773 | -0.01(-0.14%) |
Aug 21, 2019 | 5.393 | 5.415 | 5.378 | 5.393 | 297,927 | +0.04(+0.68%) |
Aug 20, 2019 | 5.415 | 5.415 | 5.342 | 5.356 | 360,379 | -0.06(-1.08%) |
Aug 19, 2019 | 5.436 | 5.444 | 5.393 | 5.415 | 476,233 | +0.04(+0.68%) |
Aug 16, 2019 | 5.334 | 5.404 | 5.334 | 5.378 | 337,292 | +0.02(+0.41%) |
Aug 15, 2019 | 5.320 | 5.385 | 5.298 | 5.356 | 431,959 | +0.03(+0.55%) |
Aug 14, 2019 | 5.371 | 5.422 | 5.305 | 5.327 | 404,406 | -0.09(-1.72%) |
Aug 13, 2019 | 5.385 | 5.457 | 5.385 | 5.421 | 248,902 | +0.00(+0.00%) |
Aug 12, 2019 | 5.421 | 5.442 | 5.399 | 5.421 | 308,143 | -0.01(-0.27%) |
Aug 09, 2019 | 5.471 | 5.486 | 5.435 | 5.435 | 192,476 | -0.04(-0.79%) |
Aug 08, 2019 | 5.392 | 5.493 | 5.392 | 5.479 | 333,676 | +0.10(+1.88%) |
Aug 07, 2019 | 5.319 | 5.385 | 5.290 | 5.377 | 340,745 | -0.01(-0.27%) |
Aug 06, 2019 | 5.442 | 5.482 | 5.348 | 5.392 | 378,088 | -0.03(-0.53%) |
Aug 05, 2019 | 5.544 | 5.544 | 5.370 | 5.421 | 571,752 | -0.14(-2.60%) |
Aug 02, 2019 | 5.587 | 5.667 | 5.508 | 5.565 | 530,312 | -0.04(-0.77%) |