Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.390 | 6.390 | 6.290 | 6.310 | 93,999 | -0.08(-1.25%) |
Oct 30, 2019 | 6.310 | 6.400 | 6.300 | 6.390 | 60,623 | -0.08(-1.24%) |
Oct 29, 2019 | 6.380 | 6.480 | 6.350 | 6.470 | 33,713 | +0.04(+0.54%) |
Oct 28, 2019 | 6.395 | 6.450 | 6.390 | 6.435 | 49,229 | +0.15(+2.40%) |
Oct 25, 2019 | 6.230 | 6.300 | 6.230 | 6.284 | 22,900 | +0.11(+1.86%) |
Oct 24, 2019 | 6.260 | 6.260 | 6.160 | 6.170 | 48,024 | -0.12(-1.92%) |
Oct 23, 2019 | 6.225 | 6.290 | 6.220 | 6.290 | 48,790 | +0.10(+1.62%) |
Oct 22, 2019 | 6.202 | 6.240 | 6.160 | 6.190 | 55,359 | -0.15(-2.37%) |
Oct 21, 2019 | 6.020 | 6.400 | 6.020 | 6.340 | 84,909 | +0.42(+7.09%) |
Oct 18, 2019 | 5.888 | 5.920 | 5.871 | 5.920 | 102,600 | +0.09(+1.54%) |
Oct 17, 2019 | 5.862 | 5.897 | 5.820 | 5.830 | 127,362 | -0.06(-0.99%) |
Oct 16, 2019 | 5.900 | 5.900 | 5.852 | 5.888 | 25,209 | +0.01(+0.14%) |
Oct 15, 2019 | 5.840 | 5.980 | 5.800 | 5.880 | 77,089 | +0.11(+1.91%) |
Oct 14, 2019 | 5.800 | 5.800 | 5.740 | 5.770 | 43,609 | -0.05(-0.86%) |
Oct 11, 2019 | 5.715 | 5.840 | 5.715 | 5.820 | 55,500 | +0.24(+4.30%) |
Oct 10, 2019 | 5.540 | 5.610 | 5.540 | 5.580 | 183,959 | +0.13(+2.35%) |
Oct 09, 2019 | 5.470 | 5.480 | 5.430 | 5.452 | 43,405 | +0.12(+2.29%) |
Oct 08, 2019 | 5.360 | 5.390 | 5.327 | 5.330 | 96,408 | -0.09(-1.66%) |
Oct 07, 2019 | 5.390 | 5.450 | 5.380 | 5.420 | 243,445 | -0.03(-0.55%) |
Oct 04, 2019 | 5.360 | 5.450 | 5.360 | 5.450 | 68,100 | +0.06(+1.02%) |
Oct 03, 2019 | 5.365 | 5.400 | 5.328 | 5.395 | 64,729 | +0.00(+0.09%) |
Oct 02, 2019 | 5.390 | 5.430 | 5.370 | 5.390 | 81,359 | -0.11(-2.00%) |
Oct 01, 2019 | 5.630 | 5.630 | 5.480 | 5.500 | 107,779 | -0.12(-2.14%) |
Sep 30, 2019 | 5.610 | 5.630 | 5.602 | 5.620 | 71,532 | +0.03(+0.50%) |
Sep 27, 2019 | 5.620 | 5.650 | 5.580 | 5.592 | 93,100 | +0.05(+0.94%) |
Sep 26, 2019 | 5.550 | 5.560 | 5.520 | 5.540 | 113,350 | +0.03(+0.54%) |
Sep 25, 2019 | 5.500 | 5.550 | 5.470 | 5.510 | 107,857 | -0.08(-1.43%) |
Sep 24, 2019 | 5.640 | 5.670 | 5.580 | 5.590 | 51,695 | -0.04(-0.71%) |
Sep 23, 2019 | 5.620 | 5.670 | 5.618 | 5.630 | 94,311 | -0.07(-1.23%) |
Sep 20, 2019 | 5.719 | 5.740 | 5.670 | 5.700 | 56,200 | -0.01(-0.18%) |
Sep 19, 2019 | 5.760 | 5.760 | 5.700 | 5.710 | 54,271 | -0.03(-0.52%) |
Sep 18, 2019 | 5.720 | 5.757 | 5.690 | 5.740 | 33,751 | -0.11(-1.88%) |
Sep 17, 2019 | 5.790 | 5.870 | 5.780 | 5.850 | 35,664 | +0.01(+0.17%) |
Sep 16, 2019 | 5.839 | 5.904 | 5.830 | 5.840 | 22,889 | -0.25(-4.11%) |
Sep 13, 2019 | 6.000 | 6.112 | 6.000 | 6.090 | 122,000 | +0.24(+4.08%) |
Sep 12, 2019 | 5.770 | 5.880 | 5.750 | 5.851 | 24,532 | -0.05(-0.83%) |
Sep 11, 2019 | 5.910 | 5.918 | 5.850 | 5.900 | 78,537 | +0.14(+2.43%) |
Sep 10, 2019 | 5.760 | 5.790 | 5.740 | 5.760 | 71,949 | +0.02(+0.35%) |
Sep 09, 2019 | 5.688 | 5.780 | 5.688 | 5.740 | 36,776 | +0.17(+2.98%) |
Sep 06, 2019 | 5.635 | 5.635 | 5.570 | 5.574 | 23,200 | -0.01(-0.16%) |
Sep 05, 2019 | 5.630 | 5.650 | 5.582 | 5.583 | 82,421 | +0.18(+3.39%) |
Sep 04, 2019 | 5.408 | 5.420 | 5.360 | 5.400 | 133,690 | +0.20(+3.85%) |
Sep 03, 2019 | 5.212 | 5.250 | 5.199 | 5.200 | 78,627 | -0.06(-1.14%) |
Aug 30, 2019 | 5.220 | 5.300 | 5.220 | 5.260 | 59,400 | -0.09(-1.68%) |
Aug 29, 2019 | 5.248 | 5.350 | 5.230 | 5.350 | 113,343 | +0.09(+1.71%) |
Aug 28, 2019 | 5.260 | 5.310 | 5.210 | 5.260 | 57,295 | -0.02(-0.38%) |
Aug 27, 2019 | 5.310 | 5.330 | 5.280 | 5.280 | 167,582 | -0.07(-1.35%) |
Aug 26, 2019 | 5.350 | 5.370 | 5.300 | 5.352 | 169,096 | +0.05(+0.98%) |
Aug 23, 2019 | 5.330 | 5.391 | 5.285 | 5.300 | 53,000 | -0.26(-4.68%) |
Aug 22, 2019 | 5.590 | 5.590 | 5.530 | 5.560 | 52,689 | +0.04(+0.72%) |
Aug 21, 2019 | 5.520 | 5.550 | 5.490 | 5.520 | 31,745 | +0.10(+1.80%) |
Aug 20, 2019 | 5.458 | 5.460 | 5.400 | 5.423 | 200,166 | -0.06(-1.10%) |
Aug 19, 2019 | 5.470 | 5.520 | 5.464 | 5.483 | 74,536 | +0.12(+2.29%) |
Aug 16, 2019 | 5.310 | 5.396 | 5.310 | 5.360 | 85,200 | +0.18(+3.47%) |
Aug 15, 2019 | 5.191 | 5.200 | 5.070 | 5.180 | 87,753 | +0.02(+0.39%) |
Aug 14, 2019 | 5.155 | 5.190 | 5.130 | 5.160 | 74,666 | -0.03(-0.58%) |
Aug 13, 2019 | 5.110 | 5.250 | 5.110 | 5.190 | 188,855 | +0.04(+0.78%) |
Aug 12, 2019 | 5.190 | 5.210 | 5.130 | 5.150 | 109,247 | -0.05(-0.96%) |
Aug 09, 2019 | 5.262 | 5.265 | 5.190 | 5.200 | 73,700 | -0.11(-2.07%) |
Aug 08, 2019 | 5.288 | 5.340 | 5.250 | 5.310 | 57,709 | +0.06(+1.14%) |
Aug 07, 2019 | 5.210 | 5.270 | 5.200 | 5.250 | 84,077 | +0.02(+0.38%) |
Aug 06, 2019 | 5.249 | 5.270 | 5.190 | 5.230 | 136,474 | +0.07(+1.36%) |
Aug 05, 2019 | 5.220 | 5.250 | 5.120 | 5.160 | 86,405 | -0.25(-4.62%) |
Aug 02, 2019 | 5.460 | 5.460 | 5.390 | 5.410 | 57,000 | -0.14(-2.52%) |