Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.010 | 5.252 | 5.010 | 5.170 | 2,500 | +0.16(+3.19%) |
Nov 27, 2019 | 5.100 | 5.200 | 5.010 | 5.010 | 14,400 | -0.04(-0.79%) |
Nov 26, 2019 | 5.180 | 5.240 | 5.050 | 5.050 | 17,948 | -0.07(-1.37%) |
Nov 25, 2019 | 5.190 | 5.190 | 5.000 | 5.120 | 16,947 | +0.02(+0.39%) |
Nov 22, 2019 | 5.110 | 5.310 | 5.011 | 5.100 | 11,300 | -0.01(-0.20%) |
Nov 21, 2019 | 5.450 | 5.490 | 5.100 | 5.110 | 6,192 | -0.26(-4.79%) |
Nov 20, 2019 | 5.310 | 5.367 | 5.310 | 5.367 | 899 | +0.17(+3.21%) |
Nov 19, 2019 | 5.410 | 5.596 | 5.200 | 5.200 | 4,536 | -0.26(-4.84%) |
Nov 18, 2019 | 5.500 | 5.565 | 5.400 | 5.465 | 12,410 | -0.09(-1.54%) |
Nov 15, 2019 | 5.300 | 5.580 | 5.300 | 5.550 | 4,800 | +0.09(+1.65%) |
Nov 14, 2019 | 5.300 | 5.460 | 5.140 | 5.460 | 7,415 | +0.04(+0.78%) |
Nov 13, 2019 | 5.300 | 5.474 | 5.239 | 5.418 | 9,276 | +0.07(+1.26%) |
Nov 12, 2019 | 5.620 | 5.620 | 5.260 | 5.350 | 14,356 | -0.30(-5.24%) |
Nov 11, 2019 | 5.200 | 5.646 | 5.200 | 5.646 | 9,012 | +0.35(+6.53%) |
Nov 08, 2019 | 5.500 | 5.574 | 5.225 | 5.300 | 7,300 | -0.27(-4.85%) |
Nov 07, 2019 | 5.740 | 5.740 | 5.400 | 5.570 | 2,391 | -0.11(-1.94%) |
Nov 06, 2019 | 5.700 | 5.746 | 5.631 | 5.680 | 3,620 | -0.06(-1.05%) |
Nov 05, 2019 | 5.730 | 5.810 | 5.730 | 5.740 | 1,000 | +0.02(+0.26%) |
Nov 04, 2019 | 5.880 | 5.980 | 5.670 | 5.725 | 11,434 | -0.25(-4.26%) |
Nov 01, 2019 | 5.885 | 5.990 | 5.820 | 5.980 | 6,300 | +0.16(+2.75%) |
Oct 31, 2019 | 5.801 | 5.820 | 5.661 | 5.820 | 2,583 | -0.02(-0.34%) |
Oct 30, 2019 | 6.000 | 6.034 | 5.660 | 5.840 | 5,043 | -0.13(-2.18%) |
Oct 29, 2019 | 6.010 | 6.230 | 5.960 | 5.970 | 11,244 | -0.14(-2.29%) |
Oct 28, 2019 | 5.860 | 6.110 | 5.730 | 6.110 | 19,834 | +0.51(+9.11%) |
Oct 25, 2019 | 5.820 | 5.840 | 5.420 | 5.600 | 4,200 | -0.17(-2.95%) |
Oct 24, 2019 | 5.885 | 5.917 | 5.728 | 5.770 | 7,131 | -0.22(-3.67%) |
Oct 23, 2019 | 5.800 | 6.020 | 5.800 | 5.990 | 25,714 | +0.19(+3.28%) |
Oct 22, 2019 | 5.755 | 5.950 | 5.755 | 5.800 | 6,265 | -0.02(-0.34%) |
Oct 21, 2019 | 5.600 | 5.960 | 5.490 | 5.820 | 13,211 | +0.14(+2.46%) |
Oct 18, 2019 | 5.420 | 5.740 | 5.420 | 5.680 | 9,500 | +0.27(+4.99%) |
Oct 17, 2019 | 5.820 | 5.990 | 5.310 | 5.410 | 19,212 | -0.35(-6.08%) |
Oct 16, 2019 | 6.000 | 6.142 | 5.760 | 5.760 | 10,679 | -0.29(-4.79%) |
Oct 15, 2019 | 6.200 | 6.200 | 6.000 | 6.050 | 13,025 | -0.08(-1.31%) |
Oct 14, 2019 | 6.050 | 6.199 | 6.000 | 6.130 | 21,119 | +0.12(+2.00%) |
Oct 11, 2019 | 6.190 | 6.218 | 6.000 | 6.010 | 17,700 | -0.15(-2.44%) |
Oct 10, 2019 | 6.060 | 6.190 | 6.050 | 6.160 | 5,867 | +0.03(+0.41%) |
Oct 09, 2019 | 6.080 | 6.190 | 6.070 | 6.135 | 4,464 | +0.08(+1.24%) |
Oct 08, 2019 | 6.070 | 6.184 | 6.000 | 6.060 | 10,184 | -0.02(-0.33%) |
Oct 07, 2019 | 6.000 | 6.270 | 6.000 | 6.080 | 5,255 | +0.04(+0.66%) |
Oct 04, 2019 | 6.226 | 6.293 | 6.040 | 6.040 | 3,200 | -0.06(-0.98%) |
Oct 03, 2019 | 6.270 | 6.370 | 6.050 | 6.100 | 4,950 | -0.20(-3.17%) |
Oct 02, 2019 | 6.270 | 6.300 | 6.160 | 6.300 | 9,408 | +0.11(+1.78%) |
Oct 01, 2019 | 6.320 | 6.380 | 6.130 | 6.190 | 4,881 | -0.03(-0.48%) |
Sep 30, 2019 | 6.300 | 6.350 | 6.190 | 6.220 | 3,324 | +0.01(+0.16%) |
Sep 27, 2019 | 6.500 | 6.649 | 6.159 | 6.210 | 14,300 | -0.34(-5.19%) |
Sep 26, 2019 | 6.740 | 6.740 | 6.540 | 6.550 | 4,624 | -0.19(-2.81%) |
Sep 25, 2019 | 6.730 | 6.740 | 6.545 | 6.739 | 1,651 | +0.22(+3.37%) |
Sep 24, 2019 | 6.820 | 6.820 | 6.510 | 6.520 | 5,028 | -0.26(-3.83%) |
Sep 23, 2019 | 6.640 | 6.783 | 6.640 | 6.780 | 5,287 | +0.22(+3.35%) |
Sep 20, 2019 | 6.640 | 6.830 | 6.560 | 6.560 | 6,200 | -0.14(-2.09%) |
Sep 19, 2019 | 6.730 | 6.730 | 6.510 | 6.700 | 6,066 | -0.11(-1.62%) |
Sep 18, 2019 | 6.870 | 6.930 | 6.580 | 6.810 | 5,824 | -0.09(-1.30%) |
Sep 17, 2019 | 6.920 | 6.940 | 6.810 | 6.900 | 19,556 | +0.13(+1.92%) |
Sep 16, 2019 | 6.590 | 6.940 | 6.550 | 6.770 | 13,032 | +0.26(+3.97%) |
Sep 13, 2019 | 6.690 | 6.720 | 6.510 | 6.511 | 8,700 | -0.15(-2.23%) |
Sep 12, 2019 | 6.580 | 6.790 | 6.520 | 6.660 | 17,497 | +0.14(+2.15%) |
Sep 11, 2019 | 6.490 | 7.000 | 6.270 | 6.520 | 74,919 | +0.07(+1.09%) |
Sep 10, 2019 | 6.590 | 6.600 | 6.053 | 6.450 | 4,937 | -0.15(-2.27%) |
Sep 09, 2019 | 6.390 | 6.670 | 6.390 | 6.600 | 27,573 | +0.23(+3.61%) |
Sep 06, 2019 | 5.860 | 6.500 | 5.640 | 6.370 | 16,000 | +0.22(+3.58%) |
Sep 05, 2019 | 6.150 | 6.200 | 6.020 | 6.150 | 8,051 | +0.14(+2.33%) |
Sep 04, 2019 | 5.890 | 6.330 | 5.600 | 6.010 | 19,986 | +0.11(+1.86%) |