Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.170 | 5.280 | 5.140 | 5.240 | 16,748 | +0.07(+1.28%) |
Oct 30, 2019 | 5.040 | 5.190 | 5.040 | 5.174 | 4,140 | +0.10(+2.05%) |
Oct 29, 2019 | 5.080 | 5.149 | 5.045 | 5.070 | 8,649 | -0.06(-1.17%) |
Oct 28, 2019 | 5.090 | 5.150 | 5.030 | 5.130 | 13,145 | +0.04(+0.79%) |
Oct 25, 2019 | 5.100 | 5.220 | 5.070 | 5.090 | 30,900 | +0.00(+0.00%) |
Oct 24, 2019 | 5.230 | 5.230 | 5.088 | 5.090 | 16,623 | -0.15(-2.86%) |
Oct 23, 2019 | 5.230 | 5.240 | 5.190 | 5.240 | 25,872 | -0.04(-0.76%) |
Oct 22, 2019 | 5.270 | 5.330 | 5.200 | 5.280 | 17,432 | +0.06(+1.15%) |
Oct 21, 2019 | 5.350 | 5.350 | 5.220 | 5.220 | 7,582 | -0.08(-1.51%) |
Oct 18, 2019 | 5.263 | 5.320 | 5.217 | 5.300 | 20,500 | +0.06(+1.15%) |
Oct 17, 2019 | 5.328 | 5.357 | 5.200 | 5.240 | 7,379 | -0.05(-0.95%) |
Oct 16, 2019 | 5.380 | 5.380 | 5.240 | 5.290 | 3,621 | -0.09(-1.67%) |
Oct 15, 2019 | 5.220 | 5.380 | 5.200 | 5.380 | 22,827 | +0.13(+2.48%) |
Oct 14, 2019 | 5.300 | 5.317 | 5.240 | 5.250 | 3,869 | -0.04(-0.76%) |
Oct 11, 2019 | 5.400 | 5.400 | 5.290 | 5.290 | 9,400 | +0.00(+0.00%) |
Oct 10, 2019 | 5.280 | 5.440 | 5.220 | 5.290 | 37,190 | -0.03(-0.56%) |
Oct 09, 2019 | 5.490 | 5.490 | 5.320 | 5.320 | 10,457 | -0.18(-3.27%) |
Oct 08, 2019 | 5.440 | 5.500 | 5.380 | 5.500 | 12,948 | +0.02(+0.36%) |
Oct 07, 2019 | 5.670 | 5.670 | 5.480 | 5.480 | 4,352 | -0.02(-0.36%) |
Oct 04, 2019 | 5.621 | 5.621 | 5.370 | 5.500 | 14,000 | +0.00(+0.00%) |
Oct 03, 2019 | 5.660 | 5.660 | 5.370 | 5.500 | 18,670 | +0.05(+0.92%) |
Oct 02, 2019 | 5.660 | 5.660 | 5.360 | 5.450 | 23,996 | -0.21(-3.71%) |
Oct 01, 2019 | 5.730 | 5.840 | 5.636 | 5.660 | 28,157 | +0.03(+0.44%) |
Sep 30, 2019 | 5.490 | 5.740 | 5.490 | 5.635 | 16,027 | +0.25(+4.74%) |
Sep 27, 2019 | 5.200 | 5.550 | 5.200 | 5.380 | 20,600 | +0.04(+0.75%) |
Sep 26, 2019 | 5.370 | 5.470 | 5.260 | 5.340 | 16,181 | +0.07(+1.33%) |
Sep 25, 2019 | 5.260 | 5.540 | 5.220 | 5.270 | 15,874 | +0.02(+0.38%) |
Sep 24, 2019 | 5.750 | 5.750 | 5.250 | 5.250 | 63,066 | -0.55(-9.48%) |
Sep 23, 2019 | 6.100 | 6.450 | 5.710 | 5.800 | 184,121 | +0.11(+1.93%) |
Sep 20, 2019 | 5.440 | 5.690 | 5.330 | 5.690 | 51,600 | +0.42(+7.97%) |
Sep 19, 2019 | 5.210 | 5.360 | 5.210 | 5.270 | 9,991 | +0.07(+1.35%) |
Sep 18, 2019 | 5.340 | 5.420 | 5.200 | 5.200 | 10,985 | +0.01(+0.19%) |
Sep 17, 2019 | 5.430 | 5.490 | 5.190 | 5.190 | 22,787 | -0.09(-1.70%) |
Sep 16, 2019 | 5.290 | 5.300 | 5.150 | 5.280 | 27,837 | +0.00(+0.09%) |
Sep 13, 2019 | 5.220 | 5.370 | 5.220 | 5.275 | 7,800 | +0.07(+1.25%) |
Sep 12, 2019 | 5.080 | 5.210 | 5.020 | 5.210 | 35,037 | +0.11(+2.16%) |
Sep 11, 2019 | 5.090 | 5.128 | 5.010 | 5.100 | 6,979 | +0.09(+1.80%) |
Sep 10, 2019 | 5.030 | 5.160 | 5.010 | 5.010 | 6,422 | -0.02(-0.40%) |
Sep 09, 2019 | 5.110 | 5.230 | 5.030 | 5.030 | 13,893 | -0.16(-3.08%) |
Sep 06, 2019 | 5.300 | 5.300 | 5.190 | 5.190 | 900 | -0.15(-2.81%) |
Sep 05, 2019 | 5.200 | 5.340 | 5.200 | 5.340 | 5,632 | +0.14(+2.69%) |
Sep 04, 2019 | 5.190 | 5.440 | 5.170 | 5.200 | 11,389 | +0.07(+1.36%) |
Sep 03, 2019 | 5.080 | 5.195 | 5.030 | 5.130 | 12,792 | +0.10(+1.99%) |
Aug 30, 2019 | 5.190 | 5.293 | 4.951 | 5.030 | 27,200 | -0.10(-1.95%) |
Aug 29, 2019 | 5.327 | 5.327 | 5.130 | 5.130 | 6,404 | -0.07(-1.35%) |
Aug 28, 2019 | 5.330 | 5.361 | 5.200 | 5.200 | 8,175 | -0.19(-3.53%) |
Aug 27, 2019 | 5.540 | 5.810 | 5.220 | 5.390 | 6,884 | -0.19(-3.41%) |
Aug 26, 2019 | 5.625 | 5.625 | 5.500 | 5.580 | 2,728 | -0.13(-2.28%) |
Aug 23, 2019 | 5.700 | 5.750 | 5.700 | 5.710 | 500 | +0.02(+0.35%) |
Aug 22, 2019 | 5.710 | 5.830 | 5.500 | 5.690 | 28,093 | -0.06(-1.04%) |
Aug 21, 2019 | 5.680 | 5.930 | 5.630 | 5.750 | 10,857 | +0.10(+1.77%) |
Aug 20, 2019 | 5.720 | 5.980 | 5.600 | 5.650 | 13,988 | -0.02(-0.35%) |
Aug 19, 2019 | 5.820 | 6.050 | 5.640 | 5.670 | 16,787 | -0.13(-2.24%) |
Aug 16, 2019 | 5.900 | 5.900 | 5.680 | 5.800 | 6,700 | +0.06(+1.05%) |
Aug 15, 2019 | 5.900 | 5.990 | 5.680 | 5.740 | 14,394 | -0.16(-2.71%) |
Aug 14, 2019 | 5.950 | 6.030 | 5.770 | 5.900 | 7,766 | +0.09(+1.55%) |
Aug 13, 2019 | 5.790 | 5.980 | 5.600 | 5.810 | 10,395 | +0.06(+1.04%) |
Aug 12, 2019 | 5.940 | 5.940 | 5.750 | 5.750 | 8,268 | -0.27(-4.49%) |
Aug 09, 2019 | 6.040 | 6.040 | 5.790 | 6.020 | 11,100 | +0.23(+3.97%) |
Aug 08, 2019 | 6.100 | 6.100 | 5.767 | 5.790 | 9,450 | -0.17(-2.85%) |
Aug 07, 2019 | 5.800 | 5.990 | 5.650 | 5.960 | 8,891 | +0.14(+2.41%) |
Aug 06, 2019 | 5.687 | 6.020 | 5.687 | 5.820 | 24,747 | -0.02(-0.34%) |
Aug 05, 2019 | 5.990 | 5.990 | 5.710 | 5.840 | 27,779 | -0.16(-2.67%) |
Aug 02, 2019 | 6.150 | 6.150 | 5.870 | 6.000 | 13,900 | -0.04(-0.66%) |