Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.618 | 5.801 | 5.590 | 5.700 | 7,545 | +0.13(+2.33%) |
Oct 30, 2019 | 5.600 | 5.611 | 5.550 | 5.570 | 6,324 | +0.00(+0.00%) |
Oct 29, 2019 | 5.550 | 5.750 | 5.550 | 5.570 | 4,654 | +0.04(+0.72%) |
Oct 28, 2019 | 5.550 | 5.840 | 5.520 | 5.530 | 5,336 | -0.02(-0.36%) |
Oct 25, 2019 | 5.550 | 5.780 | 5.520 | 5.550 | 7,100 | -0.04(-0.72%) |
Oct 24, 2019 | 5.660 | 5.670 | 5.510 | 5.590 | 14,899 | -0.10(-1.76%) |
Oct 23, 2019 | 5.620 | 5.690 | 5.620 | 5.690 | 2,969 | -0.06(-1.04%) |
Oct 22, 2019 | 5.741 | 5.763 | 5.650 | 5.750 | 7,176 | +0.05(+0.88%) |
Oct 21, 2019 | 5.700 | 5.700 | 5.640 | 5.700 | 6,476 | +0.00(+0.00%) |
Oct 18, 2019 | 5.620 | 5.708 | 5.561 | 5.700 | 6,700 | +0.10(+1.79%) |
Oct 17, 2019 | 5.700 | 5.700 | 5.550 | 5.600 | 8,879 | -0.10(-1.75%) |
Oct 16, 2019 | 5.610 | 5.750 | 5.540 | 5.700 | 8,595 | +0.05(+0.88%) |
Oct 15, 2019 | 5.650 | 5.680 | 5.500 | 5.650 | 13,515 | +0.01(+0.18%) |
Oct 14, 2019 | 5.660 | 5.750 | 5.600 | 5.640 | 9,375 | -0.03(-0.53%) |
Oct 11, 2019 | 5.700 | 5.828 | 5.647 | 5.670 | 6,100 | -0.02(-0.35%) |
Oct 10, 2019 | 5.620 | 5.760 | 5.620 | 5.690 | 8,365 | +0.03(+0.53%) |
Oct 09, 2019 | 5.710 | 5.710 | 5.651 | 5.660 | 2,929 | +0.14(+2.54%) |
Oct 08, 2019 | 5.850 | 5.910 | 5.520 | 5.520 | 7,957 | -0.36(-6.12%) |
Oct 07, 2019 | 5.780 | 5.943 | 5.780 | 5.880 | 10,505 | -0.03(-0.51%) |
Oct 04, 2019 | 5.770 | 5.910 | 5.770 | 5.910 | 5,500 | +0.14(+2.43%) |
Oct 03, 2019 | 5.900 | 5.910 | 5.770 | 5.770 | 5,320 | -0.11(-1.87%) |
Oct 02, 2019 | 5.970 | 5.970 | 5.770 | 5.880 | 6,068 | -0.06(-1.01%) |
Oct 01, 2019 | 6.000 | 6.050 | 5.729 | 5.940 | 15,604 | -0.06(-1.00%) |
Sep 30, 2019 | 6.170 | 6.220 | 6.000 | 6.000 | 14,578 | -0.01(-0.17%) |
Sep 27, 2019 | 6.070 | 6.160 | 5.720 | 6.010 | 14,900 | -0.05(-0.83%) |
Sep 26, 2019 | 5.990 | 6.127 | 5.990 | 6.060 | 7,137 | +0.06(+1.00%) |
Sep 25, 2019 | 6.300 | 6.300 | 5.850 | 6.000 | 8,532 | -0.25(-4.00%) |
Sep 24, 2019 | 6.327 | 6.327 | 6.250 | 6.250 | 2,570 | -0.04(-0.64%) |
Sep 23, 2019 | 6.210 | 6.310 | 6.210 | 6.290 | 3,162 | +0.04(+0.64%) |
Sep 20, 2019 | 6.170 | 6.320 | 6.120 | 6.250 | 12,500 | +0.11(+1.79%) |
Sep 19, 2019 | 6.330 | 6.335 | 6.110 | 6.140 | 14,992 | -0.19(-3.00%) |
Sep 18, 2019 | 6.400 | 6.480 | 6.310 | 6.330 | 12,159 | -0.10(-1.56%) |
Sep 17, 2019 | 6.370 | 6.440 | 6.325 | 6.430 | 2,111 | +0.06(+0.94%) |
Sep 16, 2019 | 6.320 | 6.370 | 6.220 | 6.370 | 7,148 | +0.00(+0.00%) |
Sep 13, 2019 | 6.350 | 6.370 | 6.290 | 6.370 | 5,000 | +0.00(+0.00%) |
Sep 12, 2019 | 6.340 | 6.370 | 6.300 | 6.370 | 13,501 | +0.05(+0.79%) |
Sep 11, 2019 | 6.330 | 6.350 | 6.300 | 6.320 | 6,995 | +0.00(+0.00%) |
Sep 10, 2019 | 6.310 | 6.370 | 6.210 | 6.320 | 12,120 | -0.05(-0.78%) |
Sep 09, 2019 | 6.430 | 6.430 | 6.220 | 6.370 | 22,293 | -0.01(-0.16%) |
Sep 06, 2019 | 6.370 | 6.440 | 6.230 | 6.380 | 8,000 | -0.05(-0.78%) |
Sep 05, 2019 | 6.070 | 6.430 | 6.069 | 6.430 | 4,027 | +0.12(+1.90%) |
Sep 04, 2019 | 6.440 | 6.440 | 6.190 | 6.310 | 21,632 | -0.13(-2.02%) |
Sep 03, 2019 | 6.350 | 6.440 | 6.200 | 6.440 | 15,213 | +0.02(+0.31%) |
Aug 30, 2019 | 6.330 | 6.430 | 6.330 | 6.420 | 9,600 | +0.00(+0.00%) |
Aug 29, 2019 | 6.399 | 6.436 | 6.270 | 6.420 | 3,697 | -0.01(-0.16%) |
Aug 28, 2019 | 6.090 | 6.430 | 6.090 | 6.430 | 8,618 | +0.17(+2.72%) |
Aug 27, 2019 | 6.070 | 6.370 | 6.070 | 6.260 | 11,656 | -0.03(-0.48%) |
Aug 26, 2019 | 6.170 | 6.290 | 5.610 | 6.290 | 28,227 | +0.16(+2.61%) |
Aug 23, 2019 | 6.460 | 6.460 | 6.110 | 6.130 | 36,900 | -0.37(-5.69%) |
Aug 22, 2019 | 6.430 | 6.500 | 6.410 | 6.500 | 7,406 | +0.00(+0.00%) |
Aug 21, 2019 | 6.520 | 6.540 | 6.370 | 6.500 | 44,986 | -0.05(-0.76%) |
Aug 20, 2019 | 6.480 | 6.550 | 6.320 | 6.550 | 40,079 | +0.05(+0.77%) |
Aug 19, 2019 | 6.360 | 6.580 | 6.346 | 6.500 | 17,776 | +0.14(+2.20%) |
Aug 16, 2019 | 6.280 | 6.465 | 6.280 | 6.360 | 15,000 | +0.08(+1.27%) |
Aug 15, 2019 | 6.010 | 6.280 | 6.010 | 6.280 | 31,445 | +0.25(+4.21%) |
Aug 14, 2019 | 6.030 | 6.050 | 5.980 | 6.027 | 16,801 | +0.02(+0.27%) |
Aug 13, 2019 | 5.900 | 6.090 | 5.890 | 6.010 | 18,375 | +0.09(+1.52%) |
Aug 12, 2019 | 5.710 | 6.000 | 5.710 | 5.920 | 41,965 | +0.05(+0.85%) |
Aug 09, 2019 | 5.930 | 6.109 | 5.650 | 5.870 | 76,100 | -0.12(-2.00%) |
Aug 08, 2019 | 5.140 | 5.490 | 5.140 | 5.990 | 20,595 | +0.95(+18.85%) |
Aug 07, 2019 | 4.950 | 5.070 | 4.920 | 5.040 | 32,471 | +0.12(+2.44%) |
Aug 06, 2019 | 5.050 | 5.100 | 4.920 | 4.920 | 4,162 | -0.16(-3.15%) |
Aug 05, 2019 | 5.110 | 5.115 | 4.920 | 5.080 | 13,388 | -0.02(-0.39%) |
Aug 02, 2019 | 5.010 | 5.160 | 5.010 | 5.100 | 5,200 | +0.09(+1.80%) |