Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.851 | 5.857 | 5.794 | 5.800 | 187,975 | -0.05(-0.86%) |
Nov 27, 2019 | 5.864 | 5.902 | 5.832 | 5.851 | 198,093 | -0.04(-0.64%) |
Nov 26, 2019 | 5.883 | 5.895 | 5.837 | 5.889 | 182,654 | +0.03(+0.43%) |
Nov 25, 2019 | 5.800 | 5.864 | 5.788 | 5.864 | 198,583 | +0.06(+0.98%) |
Nov 22, 2019 | 5.807 | 5.838 | 5.788 | 5.807 | 143,076 | +0.02(+0.33%) |
Nov 21, 2019 | 5.864 | 5.890 | 5.788 | 5.788 | 156,968 | -0.11(-1.82%) |
Nov 20, 2019 | 5.895 | 5.938 | 5.851 | 5.895 | 130,763 | -0.01(-0.11%) |
Nov 19, 2019 | 5.832 | 5.939 | 5.832 | 5.902 | 152,227 | +0.05(+0.86%) |
Nov 18, 2019 | 5.927 | 5.965 | 5.851 | 5.851 | 176,238 | -0.11(-1.80%) |
Nov 15, 2019 | 5.870 | 5.958 | 5.832 | 5.958 | 232,242 | +0.09(+1.51%) |
Nov 14, 2019 | 5.883 | 5.901 | 5.819 | 5.870 | 89,341 | -0.03(-0.54%) |
Nov 13, 2019 | 5.864 | 5.914 | 5.788 | 5.902 | 166,969 | +0.06(+0.97%) |
Nov 12, 2019 | 5.920 | 5.920 | 5.838 | 5.845 | 118,149 | -0.04(-0.65%) |
Nov 11, 2019 | 5.939 | 5.971 | 5.876 | 5.883 | 171,758 | -0.06(-1.06%) |
Nov 08, 2019 | 5.794 | 5.946 | 5.788 | 5.946 | 242,044 | +0.16(+2.75%) |
Nov 07, 2019 | 5.843 | 5.870 | 5.781 | 5.787 | 170,382 | -0.06(-1.07%) |
Nov 06, 2019 | 5.843 | 5.900 | 5.843 | 5.850 | 177,751 | -0.01(-0.21%) |
Nov 05, 2019 | 5.837 | 5.869 | 5.818 | 5.862 | 181,219 | -0.01(-0.21%) |
Nov 04, 2019 | 5.793 | 5.906 | 5.793 | 5.875 | 375,325 | +0.09(+1.52%) |
Nov 01, 2019 | 5.825 | 5.843 | 5.749 | 5.787 | 187,959 | -0.01(-0.22%) |
Oct 31, 2019 | 5.749 | 5.812 | 5.749 | 5.799 | 111,169 | +0.05(+0.87%) |
Oct 30, 2019 | 5.730 | 5.787 | 5.724 | 5.749 | 105,769 | +0.00(+0.00%) |
Oct 29, 2019 | 5.749 | 5.793 | 5.749 | 5.749 | 147,733 | -0.08(-1.29%) |
Oct 28, 2019 | 5.686 | 5.847 | 5.686 | 5.825 | 222,190 | +0.06(+0.98%) |
Oct 25, 2019 | 5.781 | 5.843 | 5.741 | 5.768 | 198,941 | -0.01(-0.22%) |
Oct 24, 2019 | 5.825 | 5.843 | 5.768 | 5.781 | 215,681 | -0.07(-1.18%) |
Oct 23, 2019 | 5.919 | 5.925 | 5.831 | 5.850 | 118,753 | -0.04(-0.64%) |
Oct 22, 2019 | 5.919 | 5.944 | 5.856 | 5.887 | 138,098 | -0.04(-0.64%) |
Oct 21, 2019 | 5.944 | 5.944 | 5.906 | 5.925 | 94,944 | -0.01(-0.11%) |
Oct 18, 2019 | 5.913 | 5.957 | 5.894 | 5.931 | 110,133 | +0.04(+0.64%) |
Oct 17, 2019 | 5.963 | 5.963 | 5.869 | 5.894 | 131,404 | -0.05(-0.85%) |
Oct 16, 2019 | 5.875 | 5.944 | 5.843 | 5.944 | 140,616 | +0.07(+1.12%) |
Oct 15, 2019 | 5.875 | 5.944 | 5.875 | 5.878 | 142,494 | -0.02(-0.27%) |
Oct 14, 2019 | 5.925 | 5.944 | 5.843 | 5.894 | 129,408 | -0.08(-1.37%) |
Oct 11, 2019 | 5.887 | 6.026 | 5.881 | 5.975 | 169,020 | +0.09(+1.49%) |
Oct 10, 2019 | 5.887 | 5.950 | 5.869 | 5.887 | 73,240 | -0.02(-0.31%) |
Oct 09, 2019 | 5.930 | 5.987 | 5.906 | 5.906 | 196,127 | -0.04(-0.73%) |
Oct 08, 2019 | 5.987 | 5.987 | 5.912 | 5.949 | 165,301 | -0.01(-0.10%) |
Oct 07, 2019 | 5.924 | 5.987 | 5.906 | 5.955 | 156,596 | +0.05(+0.85%) |
Oct 04, 2019 | 5.831 | 5.906 | 5.787 | 5.906 | 128,151 | +0.07(+1.28%) |
Oct 03, 2019 | 5.793 | 5.874 | 5.793 | 5.831 | 112,589 | +0.01(+0.11%) |
Oct 02, 2019 | 5.806 | 5.824 | 5.774 | 5.824 | 134,584 | +0.01(+0.11%) |
Oct 01, 2019 | 5.824 | 5.824 | 5.781 | 5.818 | 105,060 | +0.04(+0.65%) |
Sep 30, 2019 | 5.799 | 5.816 | 5.749 | 5.781 | 115,164 | -0.02(-0.43%) |
Sep 27, 2019 | 5.781 | 5.806 | 5.675 | 5.806 | 224,104 | +0.06(+1.09%) |
Sep 26, 2019 | 5.712 | 5.756 | 5.701 | 5.743 | 119,293 | +0.02(+0.33%) |
Sep 25, 2019 | 5.806 | 5.806 | 5.699 | 5.724 | 176,387 | -0.08(-1.40%) |
Sep 24, 2019 | 5.812 | 5.824 | 5.768 | 5.806 | 101,379 | -0.06(-0.96%) |
Sep 23, 2019 | 5.737 | 5.862 | 5.699 | 5.862 | 346,383 | +0.09(+1.62%) |
Sep 20, 2019 | 5.824 | 5.841 | 5.762 | 5.768 | 80,575 | -0.06(-0.97%) |
Sep 19, 2019 | 5.774 | 5.837 | 5.749 | 5.824 | 296,231 | +0.07(+1.19%) |
Sep 18, 2019 | 5.587 | 5.762 | 5.587 | 5.756 | 274,095 | +0.17(+3.02%) |
Sep 17, 2019 | 5.637 | 5.643 | 5.575 | 5.587 | 294,974 | -0.04(-0.78%) |
Sep 16, 2019 | 5.731 | 5.743 | 5.618 | 5.631 | 350,819 | -0.06(-1.03%) |
Sep 13, 2019 | 5.737 | 5.737 | 5.681 | 5.689 | 131,675 | -0.04(-0.62%) |
Sep 12, 2019 | 5.712 | 5.756 | 5.681 | 5.724 | 117,627 | +0.06(+1.12%) |
Sep 11, 2019 | 5.680 | 5.736 | 5.655 | 5.661 | 217,255 | -0.02(-0.33%) |
Sep 10, 2019 | 5.723 | 5.723 | 5.649 | 5.680 | 229,910 | -0.02(-0.43%) |
Sep 09, 2019 | 5.736 | 5.789 | 5.674 | 5.705 | 367,709 | -0.03(-0.54%) |
Sep 06, 2019 | 5.767 | 5.779 | 5.717 | 5.736 | 135,144 | +0.00(+0.00%) |
Sep 05, 2019 | 5.792 | 5.853 | 5.717 | 5.736 | 315,588 | -0.03(-0.54%) |
Sep 04, 2019 | 5.804 | 5.867 | 5.754 | 5.767 | 197,880 | -0.06(-0.96%) |