Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.930 | 6.100 | 5.910 | 5.950 | 72,074 | +0.00(+0.00%) |
Oct 30, 2019 | 6.000 | 6.040 | 5.720 | 5.950 | 45,258 | -0.03(-0.50%) |
Oct 29, 2019 | 5.880 | 6.020 | 5.870 | 5.980 | 55,334 | +0.13(+2.22%) |
Oct 28, 2019 | 5.920 | 6.010 | 5.710 | 5.850 | 105,476 | -0.05(-0.85%) |
Oct 25, 2019 | 5.960 | 6.210 | 5.800 | 5.900 | 169,400 | +0.04(+0.68%) |
Oct 24, 2019 | 6.190 | 6.300 | 5.740 | 5.860 | 221,075 | -0.35(-5.64%) |
Oct 23, 2019 | 6.390 | 6.600 | 6.123 | 6.210 | 484,370 | -0.22(-3.42%) |
Oct 22, 2019 | 6.800 | 6.920 | 6.170 | 6.430 | 2,216,277 | +0.60(+10.29%) |
Oct 21, 2019 | 6.250 | 6.420 | 5.610 | 5.830 | 186,441 | -0.23(-3.80%) |
Oct 18, 2019 | 6.110 | 6.160 | 5.940 | 6.060 | 135,400 | -0.07(-1.14%) |
Oct 17, 2019 | 6.160 | 6.220 | 5.950 | 6.130 | 124,949 | +0.01(+0.16%) |
Oct 16, 2019 | 6.350 | 6.550 | 5.850 | 6.120 | 83,328 | -0.21(-3.37%) |
Oct 15, 2019 | 6.390 | 6.580 | 6.300 | 6.334 | 90,585 | +0.01(+0.22%) |
Oct 14, 2019 | 6.150 | 6.360 | 6.110 | 6.320 | 32,837 | +0.12(+1.94%) |
Oct 11, 2019 | 5.920 | 6.210 | 5.920 | 6.200 | 45,400 | +0.28(+4.73%) |
Oct 10, 2019 | 5.780 | 6.000 | 5.770 | 5.920 | 53,687 | +0.13(+2.25%) |
Oct 09, 2019 | 5.910 | 6.080 | 5.660 | 5.790 | 76,296 | -0.15(-2.53%) |
Oct 08, 2019 | 6.400 | 6.440 | 5.700 | 5.940 | 105,195 | -0.47(-7.33%) |
Oct 07, 2019 | 6.340 | 6.570 | 6.310 | 6.410 | 27,355 | +0.11(+1.75%) |
Oct 04, 2019 | 6.030 | 6.500 | 5.903 | 6.300 | 99,200 | +0.27(+4.48%) |
Oct 03, 2019 | 5.930 | 6.090 | 5.810 | 6.030 | 47,083 | +0.13(+2.20%) |
Oct 02, 2019 | 5.810 | 5.954 | 5.650 | 5.900 | 59,852 | +0.02(+0.34%) |
Oct 01, 2019 | 6.390 | 6.390 | 5.800 | 5.880 | 77,559 | -0.44(-6.96%) |
Sep 30, 2019 | 6.250 | 6.355 | 5.870 | 6.320 | 108,600 | +0.12(+1.94%) |
Sep 27, 2019 | 6.350 | 6.580 | 6.200 | 6.200 | 82,400 | -0.13(-2.05%) |
Sep 26, 2019 | 6.340 | 6.550 | 6.215 | 6.330 | 58,672 | +0.05(+0.80%) |
Sep 25, 2019 | 6.680 | 6.700 | 6.270 | 6.280 | 47,069 | -0.47(-6.96%) |
Sep 24, 2019 | 6.760 | 6.949 | 6.390 | 6.750 | 65,194 | -0.07(-1.03%) |
Sep 23, 2019 | 7.210 | 7.272 | 6.545 | 6.820 | 210,608 | -0.32(-4.48%) |
Sep 20, 2019 | 6.900 | 7.489 | 6.880 | 7.140 | 478,400 | +0.47(+7.05%) |
Sep 19, 2019 | 6.860 | 6.870 | 6.520 | 6.670 | 36,519 | -0.15(-2.20%) |
Sep 18, 2019 | 6.900 | 7.200 | 6.640 | 6.820 | 139,509 | -0.05(-0.73%) |
Sep 17, 2019 | 6.161 | 6.940 | 6.153 | 6.870 | 75,547 | +0.53(+8.36%) |
Sep 16, 2019 | 6.200 | 6.380 | 6.060 | 6.340 | 86,094 | +0.10(+1.60%) |
Sep 13, 2019 | 6.220 | 6.310 | 6.000 | 6.240 | 82,000 | +0.03(+0.48%) |
Sep 12, 2019 | 6.300 | 6.580 | 6.210 | 6.210 | 69,062 | -0.03(-0.48%) |
Sep 11, 2019 | 6.000 | 6.290 | 5.950 | 6.240 | 74,253 | +0.21(+3.48%) |
Sep 10, 2019 | 5.660 | 6.170 | 5.510 | 6.030 | 83,282 | +0.34(+5.98%) |
Sep 09, 2019 | 5.260 | 5.738 | 5.220 | 5.690 | 48,106 | +0.43(+8.17%) |
Sep 06, 2019 | 5.214 | 5.355 | 5.180 | 5.260 | 35,500 | +0.01(+0.19%) |
Sep 05, 2019 | 5.250 | 5.350 | 5.130 | 5.250 | 10,567 | +0.06(+1.16%) |
Sep 04, 2019 | 5.430 | 5.430 | 5.140 | 5.190 | 69,850 | -0.07(-1.33%) |
Sep 03, 2019 | 5.530 | 5.540 | 5.260 | 5.260 | 77,055 | -0.33(-5.90%) |
Aug 30, 2019 | 5.370 | 5.590 | 5.240 | 5.590 | 62,200 | +0.23(+4.29%) |
Aug 29, 2019 | 5.330 | 5.500 | 5.280 | 5.360 | 25,631 | -0.05(-0.92%) |
Aug 28, 2019 | 5.310 | 5.640 | 5.290 | 5.410 | 96,724 | +0.01(+0.19%) |
Aug 27, 2019 | 5.570 | 5.679 | 5.290 | 5.400 | 121,261 | -0.19(-3.40%) |
Aug 26, 2019 | 5.650 | 5.970 | 5.360 | 5.590 | 73,706 | -0.14(-2.44%) |
Aug 23, 2019 | 5.790 | 5.900 | 5.130 | 5.730 | 227,000 | -0.03(-0.52%) |
Aug 22, 2019 | 5.780 | 5.940 | 5.700 | 5.760 | 85,391 | +0.01(+0.17%) |
Aug 21, 2019 | 5.710 | 5.990 | 5.701 | 5.750 | 69,085 | +0.07(+1.23%) |
Aug 20, 2019 | 5.790 | 5.790 | 5.660 | 5.680 | 29,210 | -0.03(-0.53%) |
Aug 19, 2019 | 5.720 | 5.872 | 5.575 | 5.710 | 96,258 | +0.05(+0.88%) |
Aug 16, 2019 | 5.720 | 5.720 | 5.380 | 5.660 | 61,500 | +0.00(+0.00%) |
Aug 15, 2019 | 5.930 | 5.961 | 5.560 | 5.660 | 75,201 | -0.25(-4.23%) |
Aug 14, 2019 | 6.040 | 6.040 | 5.730 | 5.910 | 49,262 | -0.02(-0.34%) |
Aug 13, 2019 | 6.050 | 6.252 | 5.705 | 5.930 | 148,479 | -0.18(-2.95%) |
Aug 12, 2019 | 6.100 | 6.159 | 6.001 | 6.110 | 54,571 | +0.10(+1.66%) |
Aug 09, 2019 | 6.210 | 6.260 | 5.950 | 6.010 | 148,900 | -0.25(-3.99%) |
Aug 08, 2019 | 6.270 | 6.390 | 5.970 | 6.260 | 146,334 | +0.04(+0.64%) |
Aug 07, 2019 | 6.130 | 6.470 | 6.010 | 6.220 | 31,641 | +0.20(+3.32%) |
Aug 06, 2019 | 6.120 | 6.330 | 5.870 | 6.020 | 52,782 | -0.10(-1.63%) |
Aug 05, 2019 | 6.400 | 6.408 | 6.090 | 6.120 | 52,707 | -0.36(-5.56%) |
Aug 02, 2019 | 6.210 | 6.680 | 6.030 | 6.480 | 66,500 | +0.16(+2.53%) |