Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.950 | 6.080 | 5.900 | 6.030 | 67,127 | +0.07(+1.17%) |
Oct 30, 2019 | 6.020 | 6.030 | 5.880 | 5.960 | 107,049 | -0.02(-0.33%) |
Oct 29, 2019 | 6.000 | 6.120 | 5.935 | 5.980 | 219,663 | +0.06(+1.01%) |
Oct 28, 2019 | 5.920 | 5.960 | 5.820 | 5.920 | 92,306 | +0.02(+0.34%) |
Oct 25, 2019 | 5.840 | 5.950 | 5.820 | 5.900 | 96,400 | +0.04(+0.68%) |
Oct 24, 2019 | 5.830 | 5.900 | 5.695 | 5.860 | 60,155 | +0.03(+0.51%) |
Oct 23, 2019 | 5.660 | 5.860 | 5.610 | 5.830 | 107,660 | +0.17(+3.00%) |
Oct 22, 2019 | 5.840 | 5.860 | 5.660 | 5.660 | 55,674 | -0.17(-2.92%) |
Oct 21, 2019 | 5.800 | 5.910 | 5.750 | 5.830 | 133,065 | +0.04(+0.69%) |
Oct 18, 2019 | 5.800 | 5.910 | 5.710 | 5.790 | 80,500 | -0.01(-0.17%) |
Oct 17, 2019 | 5.720 | 5.810 | 5.710 | 5.800 | 70,975 | +0.12(+2.11%) |
Oct 16, 2019 | 5.570 | 5.750 | 5.540 | 5.680 | 78,282 | +0.08(+1.43%) |
Oct 15, 2019 | 5.500 | 5.660 | 5.480 | 5.600 | 120,720 | +0.10(+1.82%) |
Oct 14, 2019 | 5.530 | 5.610 | 5.410 | 5.500 | 78,696 | -0.05(-0.90%) |
Oct 11, 2019 | 5.500 | 5.820 | 5.390 | 5.550 | 286,600 | +0.11(+2.02%) |
Oct 10, 2019 | 5.550 | 5.600 | 5.430 | 5.440 | 168,687 | -0.12(-2.16%) |
Oct 09, 2019 | 5.670 | 5.720 | 5.370 | 5.560 | 517,097 | -0.07(-1.24%) |
Oct 08, 2019 | 5.650 | 5.710 | 5.540 | 5.630 | 194,807 | -0.08(-1.40%) |
Oct 07, 2019 | 5.860 | 5.920 | 5.550 | 5.710 | 419,536 | -0.12(-2.06%) |
Oct 04, 2019 | 5.890 | 6.014 | 5.720 | 5.830 | 146,600 | -0.06(-1.02%) |
Oct 03, 2019 | 5.760 | 5.940 | 5.710 | 5.890 | 153,886 | +0.16(+2.79%) |
Oct 02, 2019 | 5.720 | 5.830 | 5.600 | 5.730 | 328,009 | +0.03(+0.53%) |
Oct 01, 2019 | 5.870 | 6.000 | 5.610 | 5.700 | 411,592 | -0.09(-1.55%) |
Sep 30, 2019 | 5.620 | 6.030 | 5.460 | 5.790 | 683,125 | +0.19(+3.39%) |
Sep 27, 2019 | 6.000 | 6.120 | 5.541 | 5.600 | 582,900 | -0.42(-6.98%) |
Sep 26, 2019 | 6.090 | 6.270 | 5.970 | 6.020 | 205,127 | -0.24(-3.83%) |
Sep 25, 2019 | 6.020 | 6.310 | 6.020 | 6.260 | 200,647 | +0.20(+3.30%) |
Sep 24, 2019 | 6.320 | 6.490 | 6.050 | 6.060 | 222,977 | -0.19(-3.04%) |
Sep 23, 2019 | 6.100 | 6.300 | 6.010 | 6.250 | 325,128 | +0.11(+1.79%) |
Sep 20, 2019 | 6.040 | 6.140 | 5.940 | 6.140 | 470,500 | +0.14(+2.33%) |
Sep 19, 2019 | 6.010 | 6.130 | 5.950 | 6.000 | 145,693 | +0.01(+0.17%) |
Sep 18, 2019 | 5.890 | 6.150 | 5.850 | 5.990 | 302,145 | +0.13(+2.22%) |
Sep 17, 2019 | 5.960 | 6.010 | 5.840 | 5.860 | 179,437 | -0.08(-1.35%) |
Sep 16, 2019 | 5.990 | 6.100 | 5.800 | 5.940 | 207,836 | -0.06(-1.00%) |
Sep 13, 2019 | 5.980 | 6.040 | 5.710 | 6.000 | 451,000 | -0.01(-0.17%) |
Sep 12, 2019 | 5.970 | 6.080 | 5.922 | 6.010 | 245,774 | +0.09(+1.52%) |
Sep 11, 2019 | 5.780 | 6.100 | 5.680 | 5.920 | 317,754 | +0.07(+1.20%) |
Sep 10, 2019 | 6.000 | 6.160 | 5.630 | 5.850 | 542,277 | -0.19(-3.15%) |
Sep 09, 2019 | 6.180 | 6.340 | 5.500 | 6.040 | 1,231,893 | -0.70(-10.39%) |
Sep 06, 2019 | 6.600 | 6.890 | 6.470 | 6.740 | 864,100 | +0.15(+2.28%) |
Sep 05, 2019 | 6.480 | 6.900 | 6.420 | 6.590 | 1,946,060 | +0.20(+3.13%) |
Sep 04, 2019 | 6.370 | 6.470 | 6.220 | 6.390 | 288,530 | +0.03(+0.47%) |
Sep 03, 2019 | 6.400 | 6.440 | 6.310 | 6.360 | 379,540 | -0.01(-0.16%) |
Aug 30, 2019 | 6.180 | 6.480 | 6.173 | 6.370 | 375,500 | +0.17(+2.74%) |
Aug 29, 2019 | 6.250 | 6.250 | 6.060 | 6.200 | 280,541 | -0.06(-0.96%) |
Aug 28, 2019 | 6.270 | 6.380 | 6.160 | 6.260 | 354,471 | -0.01(-0.16%) |
Aug 27, 2019 | 6.250 | 6.360 | 6.110 | 6.270 | 321,300 | +0.08(+1.29%) |
Aug 26, 2019 | 6.140 | 6.390 | 6.031 | 6.190 | 411,187 | +0.21(+3.51%) |
Aug 23, 2019 | 6.140 | 6.240 | 5.929 | 5.980 | 276,500 | -0.16(-2.61%) |
Aug 22, 2019 | 6.120 | 6.140 | 5.990 | 6.140 | 291,754 | +0.07(+1.15%) |
Aug 21, 2019 | 6.010 | 6.230 | 6.010 | 6.070 | 266,771 | +0.07(+1.17%) |
Aug 20, 2019 | 6.000 | 6.080 | 5.960 | 6.000 | 371,105 | +0.00(+0.00%) |
Aug 19, 2019 | 6.060 | 6.270 | 5.920 | 6.000 | 315,816 | +0.07(+1.18%) |
Aug 16, 2019 | 5.650 | 5.990 | 5.640 | 5.930 | 220,000 | +0.39(+7.04%) |
Aug 15, 2019 | 5.550 | 5.650 | 5.410 | 5.540 | 209,923 | -0.01(-0.18%) |
Aug 14, 2019 | 5.820 | 5.950 | 5.350 | 5.550 | 231,381 | -0.26(-4.48%) |
Aug 13, 2019 | 5.500 | 5.950 | 5.500 | 5.810 | 365,039 | +0.31(+5.64%) |
Aug 12, 2019 | 5.500 | 5.910 | 5.460 | 5.500 | 364,306 | +0.05(+0.92%) |
Aug 09, 2019 | 5.670 | 5.720 | 5.320 | 5.450 | 204,000 | -0.17(-3.02%) |
Aug 08, 2019 | 5.320 | 5.700 | 4.853 | 5.620 | 465,834 | +0.97(+20.86%) |
Aug 07, 2019 | 4.550 | 4.800 | 4.500 | 4.650 | 74,963 | +0.10(+2.20%) |
Aug 06, 2019 | 4.660 | 4.690 | 4.370 | 4.550 | 116,098 | -0.06(-1.30%) |
Aug 05, 2019 | 4.750 | 4.750 | 4.250 | 4.610 | 166,163 | -0.20(-4.16%) |
Aug 02, 2019 | 5.130 | 5.235 | 4.760 | 4.810 | 366,600 | -0.32(-6.24%) |