Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.300 | 5.300 | 5.130 | 5.240 | 84,727 | -0.10(-1.87%) |
Oct 30, 2019 | 5.460 | 5.470 | 5.210 | 5.340 | 63,346 | -0.15(-2.73%) |
Oct 29, 2019 | 5.400 | 5.530 | 5.390 | 5.490 | 72,716 | +0.12(+2.23%) |
Oct 28, 2019 | 5.350 | 5.445 | 5.350 | 5.370 | 99,053 | +0.03(+0.56%) |
Oct 25, 2019 | 5.270 | 5.380 | 5.270 | 5.340 | 46,400 | -0.01(-0.19%) |
Oct 24, 2019 | 5.450 | 5.450 | 5.320 | 5.350 | 84,299 | -0.13(-2.37%) |
Oct 23, 2019 | 5.452 | 5.544 | 5.420 | 5.480 | 22,693 | -0.08(-1.44%) |
Oct 22, 2019 | 5.560 | 5.670 | 5.445 | 5.560 | 35,476 | -0.03(-0.54%) |
Oct 21, 2019 | 5.570 | 5.640 | 5.510 | 5.590 | 21,872 | +0.02(+0.36%) |
Oct 18, 2019 | 5.430 | 5.600 | 5.395 | 5.570 | 81,100 | +0.18(+3.34%) |
Oct 17, 2019 | 5.610 | 5.690 | 5.380 | 5.390 | 126,085 | -0.27(-4.77%) |
Oct 16, 2019 | 5.560 | 5.740 | 5.540 | 5.660 | 58,559 | +0.15(+2.72%) |
Oct 15, 2019 | 5.610 | 5.640 | 5.430 | 5.510 | 39,268 | -0.13(-2.30%) |
Oct 14, 2019 | 5.410 | 5.660 | 5.400 | 5.640 | 35,537 | +0.21(+3.87%) |
Oct 11, 2019 | 5.430 | 5.480 | 5.350 | 5.430 | 162,400 | +0.02(+0.37%) |
Oct 10, 2019 | 5.240 | 5.440 | 5.170 | 5.410 | 54,556 | +0.22(+4.24%) |
Oct 09, 2019 | 5.180 | 5.240 | 5.040 | 5.190 | 157,057 | +0.01(+0.19%) |
Oct 08, 2019 | 4.930 | 5.220 | 4.770 | 5.180 | 202,002 | +0.27(+5.50%) |
Oct 07, 2019 | 5.100 | 5.290 | 4.890 | 4.910 | 92,925 | -0.22(-4.29%) |
Oct 04, 2019 | 5.080 | 5.190 | 4.965 | 5.130 | 98,800 | +0.03(+0.59%) |
Oct 03, 2019 | 5.150 | 5.280 | 5.100 | 5.100 | 215,183 | -0.05(-0.97%) |
Oct 02, 2019 | 5.120 | 5.200 | 5.090 | 5.150 | 233,939 | +0.08(+1.58%) |
Oct 01, 2019 | 5.330 | 5.340 | 4.950 | 5.070 | 2,626,758 | -0.28(-5.23%) |
Sep 30, 2019 | 5.530 | 5.530 | 5.255 | 5.350 | 207,338 | -0.24(-4.29%) |
Sep 27, 2019 | 4.860 | 5.590 | 4.820 | 5.590 | 739,100 | -0.07(-1.24%) |
Sep 26, 2019 | 5.800 | 5.800 | 5.600 | 5.660 | 36,836 | -0.06(-1.05%) |
Sep 25, 2019 | 5.750 | 5.850 | 5.630 | 5.720 | 37,296 | -0.01(-0.17%) |
Sep 24, 2019 | 5.840 | 5.870 | 5.700 | 5.730 | 60,451 | -0.07(-1.21%) |
Sep 23, 2019 | 5.730 | 5.900 | 5.710 | 5.800 | 26,606 | +0.03(+0.52%) |
Sep 20, 2019 | 5.850 | 5.900 | 5.710 | 5.770 | 267,200 | -0.08(-1.37%) |
Sep 19, 2019 | 5.970 | 6.030 | 5.815 | 5.850 | 50,403 | -0.15(-2.50%) |
Sep 18, 2019 | 6.110 | 6.220 | 5.950 | 6.000 | 71,069 | -0.18(-2.91%) |
Sep 17, 2019 | 6.180 | 6.250 | 6.050 | 6.180 | 30,946 | -0.05(-0.80%) |
Sep 16, 2019 | 6.250 | 6.330 | 6.120 | 6.230 | 36,471 | +0.05(+0.81%) |
Sep 13, 2019 | 6.300 | 6.300 | 6.060 | 6.180 | 21,500 | -0.06(-0.96%) |
Sep 12, 2019 | 6.300 | 6.350 | 6.170 | 6.240 | 42,817 | -0.08(-1.27%) |
Sep 11, 2019 | 6.220 | 6.390 | 6.120 | 6.320 | 28,895 | +0.19(+3.10%) |
Sep 10, 2019 | 6.280 | 6.280 | 5.950 | 6.130 | 33,854 | +0.08(+1.32%) |
Sep 09, 2019 | 6.200 | 6.290 | 5.880 | 6.050 | 59,710 | -0.14(-2.26%) |
Sep 06, 2019 | 6.180 | 6.270 | 6.150 | 6.190 | 39,800 | +0.06(+0.98%) |
Sep 05, 2019 | 6.080 | 6.170 | 5.920 | 6.130 | 126,276 | +0.05(+0.82%) |
Sep 04, 2019 | 6.060 | 6.300 | 6.010 | 6.080 | 65,016 | +0.00(+0.00%) |
Sep 03, 2019 | 6.350 | 6.361 | 6.080 | 6.080 | 41,507 | -0.25(-3.95%) |
Aug 30, 2019 | 6.130 | 6.380 | 6.000 | 6.330 | 64,700 | +0.25(+4.11%) |
Aug 29, 2019 | 6.020 | 6.640 | 5.980 | 6.080 | 76,247 | +0.07(+1.16%) |
Aug 28, 2019 | 6.300 | 6.520 | 6.010 | 6.010 | 52,286 | -0.26(-4.15%) |
Aug 27, 2019 | 6.480 | 6.550 | 6.170 | 6.270 | 70,679 | -0.20(-3.09%) |
Aug 26, 2019 | 6.590 | 6.590 | 6.430 | 6.470 | 46,207 | -0.07(-1.07%) |
Aug 23, 2019 | 6.560 | 6.740 | 6.480 | 6.540 | 15,600 | -0.11(-1.65%) |
Aug 22, 2019 | 6.880 | 6.900 | 6.640 | 6.650 | 29,110 | -0.04(-0.60%) |
Aug 21, 2019 | 6.800 | 6.800 | 6.600 | 6.690 | 15,314 | +0.14(+2.14%) |
Aug 20, 2019 | 6.540 | 6.880 | 6.470 | 6.550 | 102,940 | +0.04(+0.61%) |
Aug 19, 2019 | 6.830 | 6.950 | 6.510 | 6.510 | 22,251 | -0.04(-0.61%) |
Aug 16, 2019 | 6.820 | 6.820 | 6.500 | 6.550 | 24,300 | +0.05(+0.77%) |
Aug 15, 2019 | 6.620 | 6.810 | 6.462 | 6.500 | 34,294 | -0.15(-2.26%) |
Aug 14, 2019 | 6.800 | 6.850 | 6.620 | 6.650 | 23,253 | -0.24(-3.48%) |
Aug 13, 2019 | 6.680 | 6.970 | 6.651 | 6.890 | 16,210 | +0.16(+2.38%) |
Aug 12, 2019 | 6.850 | 6.880 | 6.600 | 6.730 | 23,688 | -0.09(-1.32%) |
Aug 09, 2019 | 6.750 | 7.080 | 6.750 | 6.820 | 56,700 | -0.17(-2.43%) |
Aug 08, 2019 | 7.070 | 7.070 | 6.990 | 6.990 | 18,219 | -0.01(-0.14%) |
Aug 07, 2019 | 6.970 | 7.100 | 6.840 | 7.000 | 18,946 | +0.01(+0.14%) |
Aug 06, 2019 | 6.700 | 7.170 | 6.599 | 6.990 | 14,116 | +0.19(+2.79%) |
Aug 05, 2019 | 6.890 | 7.035 | 6.790 | 6.800 | 25,136 | -0.19(-2.72%) |
Aug 02, 2019 | 7.140 | 7.180 | 6.980 | 6.990 | 28,100 | -0.21(-2.92%) |