Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.780 | 5.800 | 5.620 | 5.710 | 33,380 | -0.11(-1.89%) |
Oct 30, 2019 | 5.770 | 5.890 | 5.700 | 5.820 | 55,173 | -0.07(-1.19%) |
Oct 29, 2019 | 5.890 | 5.950 | 5.830 | 5.890 | 37,680 | -0.03(-0.51%) |
Oct 28, 2019 | 5.900 | 5.950 | 5.880 | 5.920 | 47,879 | +0.07(+1.20%) |
Oct 25, 2019 | 5.800 | 5.890 | 5.780 | 5.850 | 51,282 | +0.05(+0.86%) |
Oct 24, 2019 | 5.800 | 5.800 | 5.720 | 5.800 | 40,299 | +0.03(+0.52%) |
Oct 23, 2019 | 5.680 | 5.800 | 5.670 | 5.770 | 36,008 | +0.07(+1.23%) |
Oct 22, 2019 | 5.780 | 5.820 | 5.700 | 5.700 | 121,516 | -0.11(-1.89%) |
Oct 21, 2019 | 5.750 | 5.810 | 5.750 | 5.810 | 34,435 | +0.07(+1.22%) |
Oct 18, 2019 | 5.640 | 5.770 | 5.620 | 5.740 | 41,090 | +0.11(+1.95%) |
Oct 17, 2019 | 5.680 | 5.800 | 5.630 | 5.630 | 55,426 | -0.01(-0.18%) |
Oct 16, 2019 | 5.830 | 5.930 | 5.620 | 5.640 | 57,950 | -0.13(-2.25%) |
Oct 15, 2019 | 5.710 | 5.880 | 5.710 | 5.770 | 86,506 | +0.12(+2.12%) |
Oct 11, 2019 | 5.650 | 5.650 | 5.650 | 0 | +0.20(+3.67%) | |
Oct 10, 2019 | 5.280 | 5.600 | 5.250 | 5.450 | 64,229 | +0.24(+4.61%) |
Oct 09, 2019 | 5.280 | 5.360 | 5.180 | 5.210 | 46,092 | +0.09(+1.76%) |
Oct 08, 2019 | 5.210 | 5.360 | 5.030 | 5.120 | 49,144 | -0.14(-2.66%) |
Oct 07, 2019 | 5.550 | 5.550 | 5.260 | 5.260 | 45,405 | -0.24(-4.36%) |
Oct 04, 2019 | 5.170 | 5.500 | 5.090 | 5.500 | 73,782 | +0.41(+8.06%) |
Oct 03, 2019 | 4.980 | 5.210 | 4.930 | 5.090 | 145,845 | +0.18(+3.67%) |
Oct 02, 2019 | 5.340 | 5.340 | 4.800 | 4.910 | 298,917 | -0.39(-7.36%) |
Oct 01, 2019 | 5.910 | 5.930 | 5.300 | 5.300 | 105,335 | -0.62(-10.47%) |
Sep 30, 2019 | 5.910 | 5.980 | 5.910 | 5.920 | 11,330 | -0.01(-0.17%) |
Sep 27, 2019 | 6.080 | 6.080 | 5.910 | 5.930 | 23,879 | -0.20(-3.26%) |
Sep 26, 2019 | 6.090 | 6.140 | 6.040 | 6.130 | 51,378 | +0.01(+0.16%) |
Sep 25, 2019 | 6.060 | 6.120 | 5.970 | 6.120 | 67,792 | -0.03(-0.49%) |
Sep 24, 2019 | 6.140 | 6.180 | 5.850 | 6.150 | 127,841 | -0.02(-0.32%) |
Sep 23, 2019 | 6.130 | 6.180 | 6.090 | 6.170 | 62,466 | +0.04(+0.65%) |
Sep 20, 2019 | 6.100 | 6.200 | 6.050 | 6.130 | 56,875 | +0.05(+0.82%) |
Sep 19, 2019 | 6.010 | 6.110 | 5.950 | 6.080 | 93,508 | +0.22(+3.75%) |
Sep 18, 2019 | 5.820 | 5.930 | 5.820 | 5.860 | 72,453 | +0.10(+1.74%) |
Sep 17, 2019 | 5.760 | 5.790 | 5.600 | 5.760 | 46,757 | +0.00(+0.00%) |
Sep 16, 2019 | 5.890 | 5.890 | 5.610 | 5.760 | 89,101 | -0.11(-1.87%) |
Sep 13, 2019 | 5.880 | 5.920 | 5.800 | 5.870 | 116,495 | -0.04(-0.68%) |
Sep 12, 2019 | 5.850 | 5.920 | 5.840 | 5.910 | 109,596 | +0.01(+0.17%) |
Sep 11, 2019 | 5.850 | 5.950 | 5.800 | 5.900 | 72,529 | +0.20(+3.51%) |
Sep 10, 2019 | 5.330 | 5.750 | 5.330 | 5.700 | 86,275 | +0.37(+6.94%) |
Sep 09, 2019 | 5.260 | 5.340 | 5.170 | 5.330 | 100,234 | +0.15(+2.90%) |
Sep 06, 2019 | 5.140 | 5.180 | 5.080 | 5.180 | 38,907 | +0.01(+0.19%) |
Sep 05, 2019 | 5.050 | 5.210 | 5.050 | 5.170 | 74,661 | +0.17(+3.40%) |
Sep 04, 2019 | 5.010 | 5.100 | 4.970 | 5.000 | 19,047 | +0.07(+1.42%) |
Sep 03, 2019 | 5.030 | 5.030 | 4.810 | 4.930 | 28,827 | -0.06(-1.20%) |
Aug 30, 2019 | 4.990 | 4.990 | 4.990 | 0 | -0.05(-0.99%) | |
Aug 29, 2019 | 4.720 | 5.080 | 4.720 | 5.040 | 107,245 | +0.44(+9.57%) |
Aug 28, 2019 | 4.400 | 4.600 | 4.340 | 4.600 | 64,736 | +0.21(+4.78%) |
Aug 27, 2019 | 4.690 | 4.690 | 4.350 | 4.390 | 63,228 | -0.24(-5.18%) |
Aug 26, 2019 | 4.750 | 4.900 | 4.630 | 4.630 | 104,200 | -0.16(-3.34%) |
Aug 23, 2019 | 4.890 | 5.120 | 4.790 | 4.790 | 129,057 | -0.34(-6.63%) |
Aug 22, 2019 | 4.970 | 5.200 | 4.970 | 5.130 | 32,780 | +0.08(+1.58%) |
Aug 21, 2019 | 4.850 | 5.060 | 4.850 | 5.050 | 90,778 | +0.21(+4.34%) |
Aug 20, 2019 | 5.020 | 5.020 | 4.810 | 4.840 | 123,193 | -0.32(-6.20%) |
Aug 19, 2019 | 5.200 | 5.290 | 5.110 | 5.160 | 87,275 | +0.14(+2.79%) |
Aug 16, 2019 | 5.160 | 5.260 | 5.000 | 5.020 | 85,536 | +0.01(+0.20%) |
Aug 15, 2019 | 5.250 | 5.250 | 4.910 | 5.010 | 157,021 | -0.21(-4.02%) |
Aug 14, 2019 | 5.510 | 5.530 | 5.220 | 5.220 | 143,152 | -0.51(-8.90%) |
Aug 13, 2019 | 5.630 | 5.740 | 5.580 | 5.730 | 62,754 | +0.13(+2.32%) |
Aug 12, 2019 | 5.990 | 5.990 | 5.600 | 5.600 | 185,788 | -0.38(-6.35%) |
Aug 09, 2019 | 6.020 | 6.110 | 5.930 | 5.980 | 37,266 | -0.01(-0.17%) |
Aug 08, 2019 | 5.920 | 6.110 | 5.920 | 5.990 | 72,508 | +0.09(+1.53%) |
Aug 07, 2019 | 5.900 | 5.950 | 5.760 | 5.900 | 109,942 | -0.05(-0.84%) |
Aug 06, 2019 | 5.910 | 5.990 | 5.850 | 5.950 | 106,366 | -0.12(-1.98%) |
Aug 02, 2019 | 6.070 | 6.070 | 6.070 | 0 | +0.09(+1.51%) |