Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.250 | 5.440 | 5.240 | 5.350 | 23,900 | +0.17(+3.28%) |
Nov 27, 2019 | 5.250 | 5.440 | 5.030 | 5.180 | 40,600 | -0.11(-2.08%) |
Nov 26, 2019 | 5.480 | 5.480 | 5.160 | 5.290 | 54,619 | -0.13(-2.40%) |
Nov 25, 2019 | 5.350 | 5.530 | 5.350 | 5.420 | 31,919 | +0.07(+1.31%) |
Nov 22, 2019 | 5.640 | 5.680 | 5.270 | 5.350 | 59,900 | -0.15(-2.73%) |
Nov 21, 2019 | 5.690 | 5.720 | 5.440 | 5.500 | 54,384 | -0.20(-3.51%) |
Nov 20, 2019 | 5.760 | 5.940 | 5.700 | 5.700 | 29,298 | -0.14(-2.40%) |
Nov 19, 2019 | 5.792 | 5.940 | 5.792 | 5.840 | 13,886 | +0.06(+1.04%) |
Nov 18, 2019 | 5.890 | 6.000 | 5.780 | 5.780 | 36,245 | -0.14(-2.36%) |
Nov 15, 2019 | 6.050 | 6.050 | 5.900 | 5.920 | 27,000 | -0.07(-1.17%) |
Nov 14, 2019 | 6.050 | 6.145 | 5.900 | 5.990 | 50,364 | +0.04(+0.67%) |
Nov 13, 2019 | 6.090 | 6.200 | 5.830 | 5.950 | 58,108 | -0.07(-1.16%) |
Nov 12, 2019 | 5.790 | 6.190 | 5.790 | 6.020 | 81,290 | +0.21(+3.61%) |
Nov 11, 2019 | 5.890 | 5.890 | 5.570 | 5.810 | 37,341 | +0.06(+1.04%) |
Nov 08, 2019 | 5.360 | 5.890 | 5.350 | 5.750 | 56,300 | -0.07(-1.20%) |
Nov 07, 2019 | 5.940 | 6.280 | 5.770 | 5.820 | 21,469 | -0.03(-0.51%) |
Nov 06, 2019 | 5.890 | 5.890 | 5.720 | 5.850 | 22,269 | +0.07(+1.21%) |
Nov 05, 2019 | 5.850 | 5.850 | 5.730 | 5.780 | 10,762 | -0.02(-0.34%) |
Nov 04, 2019 | 5.870 | 5.880 | 5.750 | 5.800 | 10,843 | +0.06(+1.05%) |
Nov 01, 2019 | 5.690 | 5.940 | 5.690 | 5.740 | 35,800 | +0.18(+3.24%) |
Oct 31, 2019 | 5.810 | 5.880 | 5.540 | 5.560 | 33,274 | -0.20(-3.47%) |
Oct 30, 2019 | 5.600 | 5.800 | 5.600 | 5.760 | 16,985 | +0.21(+3.78%) |
Oct 29, 2019 | 5.800 | 6.180 | 5.550 | 5.550 | 55,631 | -0.23(-3.98%) |
Oct 28, 2019 | 5.780 | 5.860 | 5.711 | 5.780 | 17,645 | +0.07(+1.23%) |
Oct 25, 2019 | 5.700 | 6.010 | 5.650 | 5.710 | 26,400 | +0.04(+0.71%) |
Oct 24, 2019 | 5.870 | 5.880 | 5.563 | 5.670 | 45,607 | -0.14(-2.41%) |
Oct 23, 2019 | 6.000 | 6.000 | 5.800 | 5.810 | 24,253 | -0.19(-3.17%) |
Oct 22, 2019 | 6.000 | 6.248 | 5.950 | 6.000 | 32,720 | +0.06(+1.01%) |
Oct 21, 2019 | 6.030 | 6.120 | 5.890 | 5.940 | 42,931 | -0.15(-2.46%) |
Oct 18, 2019 | 6.050 | 6.130 | 6.010 | 6.090 | 32,000 | +0.05(+0.83%) |
Oct 17, 2019 | 6.090 | 6.130 | 6.030 | 6.040 | 15,925 | -0.06(-0.98%) |
Oct 16, 2019 | 6.100 | 6.150 | 6.060 | 6.100 | 7,309 | +0.04(+0.66%) |
Oct 15, 2019 | 6.000 | 6.160 | 6.000 | 6.060 | 11,569 | +0.00(+0.00%) |
Oct 14, 2019 | 6.060 | 6.376 | 6.020 | 6.060 | 18,532 | -0.04(-0.66%) |
Oct 11, 2019 | 6.140 | 6.240 | 6.100 | 6.100 | 28,600 | -0.07(-1.13%) |
Oct 10, 2019 | 6.100 | 6.200 | 6.100 | 6.170 | 7,023 | +0.08(+1.31%) |
Oct 09, 2019 | 6.000 | 6.150 | 5.900 | 6.090 | 27,516 | +0.07(+1.16%) |
Oct 08, 2019 | 6.100 | 6.150 | 6.020 | 6.020 | 36,852 | -0.08(-1.31%) |
Oct 07, 2019 | 6.060 | 6.210 | 6.060 | 6.100 | 26,377 | +0.00(+0.00%) |
Oct 04, 2019 | 6.040 | 6.210 | 6.040 | 6.100 | 30,300 | +0.10(+1.67%) |
Oct 03, 2019 | 6.000 | 6.063 | 5.930 | 6.000 | 38,000 | +0.02(+0.33%) |
Oct 02, 2019 | 6.270 | 6.330 | 5.954 | 5.980 | 43,459 | -0.36(-5.68%) |
Oct 01, 2019 | 6.610 | 6.740 | 6.300 | 6.340 | 28,532 | -0.31(-4.66%) |
Sep 30, 2019 | 6.470 | 6.650 | 6.470 | 6.650 | 33,367 | +0.22(+3.42%) |
Sep 27, 2019 | 6.430 | 6.490 | 6.310 | 6.430 | 78,700 | -0.02(-0.31%) |
Sep 26, 2019 | 6.240 | 6.500 | 6.130 | 6.450 | 39,415 | +0.26(+4.20%) |
Sep 25, 2019 | 6.300 | 6.510 | 6.000 | 6.190 | 90,166 | -0.06(-0.96%) |
Sep 24, 2019 | 6.360 | 6.360 | 6.210 | 6.250 | 16,583 | -0.04(-0.64%) |
Sep 23, 2019 | 6.490 | 6.640 | 6.230 | 6.290 | 61,548 | -0.19(-2.93%) |
Sep 20, 2019 | 6.350 | 6.530 | 6.260 | 6.480 | 120,300 | +0.23(+3.68%) |
Sep 19, 2019 | 6.360 | 6.390 | 6.230 | 6.250 | 41,566 | +0.01(+0.16%) |
Sep 18, 2019 | 6.360 | 6.393 | 6.220 | 6.240 | 60,568 | -0.06(-0.95%) |
Sep 17, 2019 | 6.260 | 6.500 | 6.180 | 6.300 | 47,537 | +0.10(+1.61%) |
Sep 16, 2019 | 6.030 | 6.380 | 6.000 | 6.200 | 139,017 | +0.22(+3.68%) |
Sep 13, 2019 | 6.050 | 6.050 | 5.860 | 5.980 | 51,300 | -0.01(-0.17%) |
Sep 12, 2019 | 5.940 | 6.200 | 5.800 | 5.990 | 66,698 | +0.11(+1.87%) |
Sep 11, 2019 | 5.860 | 5.930 | 5.790 | 5.880 | 45,795 | +0.02(+0.34%) |
Sep 10, 2019 | 5.840 | 5.944 | 5.800 | 5.860 | 39,958 | -0.01(-0.17%) |
Sep 09, 2019 | 6.040 | 6.040 | 5.830 | 5.870 | 28,838 | -0.08(-1.34%) |
Sep 06, 2019 | 6.240 | 6.240 | 5.900 | 5.950 | 47,200 | +0.06(+1.02%) |
Sep 05, 2019 | 5.760 | 6.000 | 5.760 | 5.890 | 30,446 | +0.17(+2.97%) |
Sep 04, 2019 | 5.750 | 5.840 | 5.680 | 5.720 | 27,980 | +0.07(+1.24%) |