Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.050 | 5.050 | 5.040 | 5.050 | 2,600 | +0.06(+1.22%) |
Nov 27, 2019 | 5.020 | 5.020 | 4.940 | 4.989 | 9,900 | -0.01(-0.22%) |
Nov 26, 2019 | 5.070 | 5.078 | 5.000 | 5.000 | 35,403 | -0.08(-1.57%) |
Nov 25, 2019 | 5.040 | 5.080 | 5.000 | 5.080 | 7,616 | -0.02(-0.39%) |
Nov 22, 2019 | 5.046 | 5.100 | 5.046 | 5.100 | 8,800 | +0.04(+0.79%) |
Nov 21, 2019 | 5.054 | 5.060 | 5.000 | 5.060 | 3,350 | +0.06(+1.20%) |
Nov 20, 2019 | 5.036 | 5.090 | 5.000 | 5.000 | 7,753 | -0.05(-0.99%) |
Nov 19, 2019 | 5.140 | 5.140 | 5.050 | 5.050 | 24,334 | -0.09(-1.75%) |
Nov 18, 2019 | 5.198 | 5.198 | 5.090 | 5.140 | 25,133 | -0.05(-0.96%) |
Nov 15, 2019 | 5.150 | 5.210 | 5.140 | 5.190 | 5,700 | +0.02(+0.39%) |
Nov 14, 2019 | 5.150 | 5.190 | 5.115 | 5.170 | 34,500 | +0.16(+3.19%) |
Nov 13, 2019 | 5.010 | 5.030 | 4.980 | 5.010 | 1,502 | +0.00(+0.00%) |
Nov 12, 2019 | 5.060 | 5.090 | 5.010 | 5.010 | 1,979 | -0.05(-0.99%) |
Nov 11, 2019 | 5.050 | 5.090 | 5.050 | 5.060 | 1,243 | -0.05(-0.98%) |
Nov 08, 2019 | 5.110 | 5.110 | 5.110 | 5.110 | 900 | -0.06(-1.16%) |
Nov 07, 2019 | 5.177 | 5.177 | 5.170 | 5.170 | 5,500 | +0.08(+1.52%) |
Nov 06, 2019 | 5.230 | 5.240 | 5.072 | 5.093 | 9,804 | -0.10(-1.88%) |
Nov 05, 2019 | 5.260 | 5.290 | 5.190 | 5.190 | 4,550 | +0.07(+1.37%) |
Nov 04, 2019 | 5.000 | 5.120 | 5.000 | 5.120 | 6,674 | +0.17(+3.33%) |
Nov 01, 2019 | 4.949 | 4.980 | 4.949 | 4.955 | 9,000 | +0.04(+0.92%) |
Oct 31, 2019 | 4.840 | 4.910 | 4.840 | 4.910 | 10,440 | -0.05(-1.01%) |
Oct 30, 2019 | 5.100 | 5.105 | 4.950 | 4.960 | 4,036 | -0.15(-2.94%) |
Oct 29, 2019 | 5.100 | 5.147 | 5.100 | 5.110 | 2,795 | -0.05(-0.99%) |
Oct 28, 2019 | 5.190 | 5.227 | 5.160 | 5.161 | 5,300 | -0.00(-0.02%) |
Oct 25, 2019 | 5.144 | 5.199 | 5.144 | 5.162 | 2,200 | -0.02(-0.34%) |
Oct 24, 2019 | 5.050 | 5.180 | 5.050 | 5.180 | 3,450 | +0.02(+0.39%) |
Oct 23, 2019 | 5.020 | 5.160 | 5.000 | 5.160 | 3,200 | -0.02(-0.39%) |
Oct 22, 2019 | 5.130 | 5.200 | 5.090 | 5.180 | 18,346 | +0.00(+0.00%) |
Oct 21, 2019 | 5.090 | 5.180 | 5.088 | 5.180 | 11,040 | +0.13(+2.68%) |
Oct 18, 2019 | 5.180 | 5.180 | 5.045 | 5.045 | 13,100 | -0.08(-1.57%) |
Oct 17, 2019 | 5.145 | 5.160 | 5.126 | 5.126 | 3,415 | -0.04(-0.86%) |
Oct 16, 2019 | 5.210 | 5.210 | 5.170 | 5.170 | 2,224 | -0.08(-1.52%) |
Oct 15, 2019 | 5.280 | 5.350 | 5.250 | 5.250 | 4,307 | -0.05(-0.94%) |
Oct 14, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 | +0.01(+0.19%) |
Oct 11, 2019 | 5.285 | 5.290 | 5.275 | 5.290 | 10,600 | +0.06(+1.21%) |
Oct 10, 2019 | 5.210 | 5.227 | 5.210 | 5.227 | 2,301 | +0.01(+0.23%) |
Oct 09, 2019 | 5.220 | 5.220 | 5.200 | 5.215 | 7,621 | +0.01(+0.29%) |
Oct 08, 2019 | 5.220 | 5.220 | 5.190 | 5.200 | 6,450 | -0.09(-1.70%) |
Oct 07, 2019 | 5.335 | 5.360 | 5.290 | 5.290 | 3,340 | +0.00(+0.00%) |
Oct 04, 2019 | 5.340 | 5.340 | 5.280 | 5.290 | 1,700 | -0.02(-0.31%) |
Oct 03, 2019 | 5.300 | 5.340 | 5.293 | 5.306 | 11,890 | -0.01(-0.26%) |
Oct 02, 2019 | 5.430 | 5.430 | 5.320 | 5.320 | 15,660 | -0.21(-3.78%) |
Oct 01, 2019 | 5.670 | 5.670 | 5.529 | 5.529 | 3,560 | -0.16(-2.75%) |
Sep 30, 2019 | 5.700 | 5.700 | 5.685 | 5.685 | 680 | -0.17(-2.85%) |
Sep 27, 2019 | 5.852 | 5.852 | 5.852 | 2,495 | +0.00(+0.00%) | |
Sep 26, 2019 | 5.827 | 5.852 | 5.810 | 5.852 | 3,895 | +0.03(+0.56%) |
Sep 25, 2019 | 5.900 | 5.900 | 5.791 | 5.819 | 6,400 | -0.15(-2.53%) |
Sep 24, 2019 | 6.010 | 6.010 | 5.970 | 5.970 | 204 | -0.06(-0.99%) |
Sep 23, 2019 | 6.000 | 6.060 | 5.997 | 6.030 | 9,141 | +0.04(+0.67%) |
Sep 20, 2019 | 6.030 | 6.080 | 5.960 | 5.990 | 25,900 | -0.06(-0.99%) |
Sep 19, 2019 | 6.050 | 6.080 | 6.050 | 6.050 | 1,976 | +0.01(+0.17%) |
Sep 18, 2019 | 6.150 | 6.150 | 6.040 | 6.040 | 890 | -0.10(-1.61%) |
Sep 17, 2019 | 6.150 | 6.250 | 6.042 | 6.139 | 4,945 | -0.03(-0.50%) |
Sep 16, 2019 | 6.137 | 6.200 | 6.070 | 6.170 | 37,789 | +0.32(+5.47%) |
Sep 13, 2019 | 5.826 | 5.850 | 5.826 | 5.850 | 1,200 | +0.01(+0.20%) |
Sep 12, 2019 | 5.839 | 5.840 | 5.838 | 5.838 | 1,030 | -0.06(-1.05%) |
Sep 11, 2019 | 5.956 | 5.956 | 5.900 | 5.900 | 6,100 | +0.00(+0.00%) |
Sep 10, 2019 | 5.858 | 5.960 | 5.824 | 5.900 | 8,250 | +0.16(+2.77%) |
Sep 09, 2019 | 5.745 | 5.745 | 5.741 | 5.741 | 300 | +0.08(+1.43%) |
Sep 06, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 600 | +0.04(+0.66%) |
Sep 05, 2019 | 5.681 | 5.690 | 5.620 | 5.623 | 20,800 | +0.04(+0.77%) |
Sep 04, 2019 | 5.570 | 5.600 | 5.570 | 5.580 | 6,500 | +0.20(+3.70%) |