Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.875 | 5.245 | 4.875 | 5.190 | 5,152 | +0.21(+4.22%) |
Nov 27, 2019 | 5.375 | 5.375 | 4.875 | 4.980 | 19,716 | -0.14(-2.83%) |
Nov 26, 2019 | 5.303 | 5.400 | 5.000 | 5.125 | 4,863 | -0.02(-0.44%) |
Nov 25, 2019 | 5.425 | 5.478 | 5.128 | 5.147 | 6,060 | -0.35(-6.41%) |
Nov 22, 2019 | 5.425 | 5.500 | 5.277 | 5.500 | 4,060 | +0.15(+2.76%) |
Nov 21, 2019 | 5.200 | 5.495 | 5.200 | 5.353 | 866 | +0.05(+1.04%) |
Nov 20, 2019 | 5.133 | 5.500 | 5.080 | 5.298 | 5,698 | +0.01(+0.14%) |
Nov 19, 2019 | 5.155 | 5.388 | 5.133 | 5.290 | 5,188 | +0.05(+0.95%) |
Nov 18, 2019 | 5.245 | 5.245 | 5.128 | 5.240 | 2,334 | +0.00(+0.00%) |
Nov 15, 2019 | 5.362 | 5.500 | 5.053 | 5.240 | 8,164 | -0.20(-3.68%) |
Nov 14, 2019 | 5.375 | 5.617 | 5.375 | 5.440 | 4,587 | -0.03(-0.55%) |
Nov 13, 2019 | 5.525 | 5.567 | 5.378 | 5.470 | 6,730 | -0.21(-3.61%) |
Nov 12, 2019 | 5.750 | 5.843 | 5.513 | 5.675 | 4,751 | -0.03(-0.53%) |
Nov 11, 2019 | 5.505 | 5.750 | 5.505 | 5.705 | 1,965 | +0.17(+3.07%) |
Nov 08, 2019 | 5.600 | 5.872 | 5.500 | 5.535 | 6,448 | +0.02(+0.41%) |
Nov 07, 2019 | 5.822 | 5.822 | 5.500 | 5.513 | 10,748 | -0.16(-2.82%) |
Nov 06, 2019 | 5.500 | 5.747 | 5.500 | 5.673 | 2,638 | +0.15(+2.67%) |
Nov 05, 2019 | 5.650 | 5.825 | 5.500 | 5.525 | 7,323 | -0.30(-5.15%) |
Nov 04, 2019 | 6.000 | 6.000 | 5.673 | 5.825 | 3,713 | -0.17(-2.84%) |
Nov 01, 2019 | 5.500 | 5.997 | 5.500 | 5.995 | 7,460 | +0.47(+8.51%) |
Oct 31, 2019 | 5.450 | 5.610 | 5.450 | 5.525 | 2,299 | +0.03(+0.59%) |
Oct 30, 2019 | 5.605 | 5.605 | 5.425 | 5.492 | 2,420 | +0.07(+1.24%) |
Oct 29, 2019 | 5.688 | 5.688 | 5.270 | 5.425 | 4,647 | -0.10(-1.85%) |
Oct 28, 2019 | 6.250 | 6.250 | 5.425 | 5.527 | 4,570 | -0.02(-0.32%) |
Oct 25, 2019 | 5.750 | 5.750 | 5.418 | 5.545 | 8,156 | +0.06(+1.14%) |
Oct 24, 2019 | 5.513 | 5.675 | 5.412 | 5.482 | 8,248 | -0.18(-3.14%) |
Oct 23, 2019 | 5.625 | 5.725 | 5.518 | 5.660 | 6,002 | +0.04(+0.80%) |
Oct 22, 2019 | 5.625 | 5.625 | 5.525 | 5.615 | 417 | +0.12(+2.09%) |
Oct 21, 2019 | 5.500 | 5.745 | 5.495 | 5.500 | 4,133 | -0.09(-1.70%) |
Oct 18, 2019 | 5.625 | 5.750 | 5.575 | 5.595 | 1,384 | -0.03(-0.53%) |
Oct 17, 2019 | 5.607 | 5.750 | 5.575 | 5.625 | 3,514 | +0.02(+0.40%) |
Oct 16, 2019 | 5.500 | 5.718 | 5.500 | 5.603 | 6,228 | +0.15(+2.80%) |
Oct 15, 2019 | 5.750 | 5.750 | 5.370 | 5.450 | 7,438 | -0.25(-4.34%) |
Oct 14, 2019 | 5.750 | 6.000 | 5.500 | 5.697 | 6,525 | -0.06(-0.96%) |
Oct 11, 2019 | 5.753 | 6.000 | 5.750 | 5.753 | 3,028 | -0.10(-1.79%) |
Oct 10, 2019 | 5.947 | 6.055 | 5.800 | 5.857 | 3,494 | +0.08(+1.43%) |
Oct 09, 2019 | 6.000 | 6.000 | 5.753 | 5.775 | 4,818 | -0.19(-3.14%) |
Oct 08, 2019 | 6.075 | 6.100 | 5.960 | 5.963 | 5,686 | -0.09(-1.45%) |
Oct 07, 2019 | 5.930 | 6.125 | 5.930 | 6.050 | 1,431 | +0.12(+2.02%) |
Oct 04, 2019 | 6.250 | 6.250 | 5.777 | 5.930 | 9,344 | -0.33(-5.27%) |
Oct 03, 2019 | 6.175 | 6.325 | 6.053 | 6.260 | 2,361 | +0.21(+3.47%) |
Oct 02, 2019 | 6.025 | 6.237 | 6.025 | 6.050 | 4,532 | -0.05(-0.78%) |
Oct 01, 2019 | 6.375 | 6.375 | 6.093 | 6.098 | 2,917 | -0.00(-0.08%) |
Sep 30, 2019 | 6.500 | 6.500 | 6.008 | 6.103 | 4,577 | -0.17(-2.75%) |
Sep 27, 2019 | 6.405 | 6.470 | 6.200 | 6.275 | 5,956 | -0.13(-2.03%) |
Sep 26, 2019 | 6.562 | 6.725 | 6.375 | 6.405 | 4,908 | -0.16(-2.40%) |
Sep 25, 2019 | 7.075 | 7.075 | 6.562 | 6.562 | 5,913 | -0.25(-3.67%) |
Sep 24, 2019 | 6.923 | 6.923 | 6.548 | 6.812 | 4,426 | +0.06(+0.93%) |
Sep 23, 2019 | 6.750 | 7.043 | 6.625 | 6.750 | 12,947 | -0.22(-3.23%) |
Sep 20, 2019 | 6.312 | 6.975 | 6.100 | 6.975 | 16,352 | +0.67(+10.54%) |
Sep 19, 2019 | 6.250 | 6.397 | 6.250 | 6.310 | 5,493 | +0.04(+0.72%) |
Sep 18, 2019 | 6.407 | 6.407 | 6.250 | 6.265 | 3,665 | -0.09(-1.38%) |
Sep 17, 2019 | 6.325 | 6.500 | 6.312 | 6.353 | 2,301 | +0.06(+0.99%) |
Sep 16, 2019 | 6.562 | 6.562 | 6.250 | 6.290 | 4,135 | +0.04(+0.64%) |
Sep 13, 2019 | 6.473 | 6.473 | 6.200 | 6.250 | 9,464 | -0.22(-3.44%) |
Sep 12, 2019 | 6.985 | 6.985 | 6.250 | 6.473 | 8,509 | -0.27(-4.08%) |
Sep 11, 2019 | 6.750 | 6.885 | 6.303 | 6.747 | 9,588 | -0.00(-0.04%) |
Sep 10, 2019 | 6.348 | 6.753 | 6.348 | 6.750 | 7,275 | +0.40(+6.30%) |
Sep 09, 2019 | 6.200 | 6.562 | 6.200 | 6.350 | 8,586 | -0.05(-0.78%) |
Sep 06, 2019 | 6.503 | 6.805 | 6.277 | 6.400 | 8,312 | -0.10(-1.54%) |
Sep 05, 2019 | 7.000 | 7.000 | 6.250 | 6.500 | 18,051 | -0.71(-9.85%) |
Sep 04, 2019 | 7.500 | 7.723 | 6.950 | 7.210 | 13,591 | -0.17(-2.27%) |