Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.140 | 5.200 | 5.140 | 5.157 | 7,718 | -0.04(-0.83%) |
Oct 30, 2019 | 5.310 | 5.310 | 5.200 | 5.200 | 7,598 | -0.10(-1.89%) |
Oct 29, 2019 | 5.250 | 5.430 | 5.250 | 5.300 | 1,941 | +0.16(+3.11%) |
Oct 28, 2019 | 5.140 | 5.200 | 5.140 | 5.140 | 3,057 | -0.06(-1.15%) |
Oct 25, 2019 | 5.240 | 5.240 | 5.075 | 5.200 | 2,200 | -0.11(-2.07%) |
Oct 24, 2019 | 5.300 | 5.320 | 5.221 | 5.310 | 4,870 | +0.01(+0.19%) |
Oct 23, 2019 | 5.310 | 5.310 | 5.179 | 5.300 | 7,003 | +0.02(+0.30%) |
Oct 22, 2019 | 5.260 | 5.411 | 5.260 | 5.284 | 18,734 | -0.02(-0.30%) |
Oct 21, 2019 | 5.310 | 5.520 | 5.300 | 5.300 | 4,609 | +0.00(+0.00%) |
Oct 18, 2019 | 5.410 | 5.430 | 5.300 | 5.300 | 5,300 | -0.20(-3.64%) |
Oct 17, 2019 | 5.630 | 5.690 | 5.420 | 5.500 | 2,349 | -0.01(-0.18%) |
Oct 16, 2019 | 5.100 | 5.607 | 5.100 | 5.510 | 3,478 | -0.06(-1.08%) |
Oct 15, 2019 | 5.250 | 5.570 | 5.100 | 5.570 | 3,699 | +0.47(+9.22%) |
Oct 14, 2019 | 5.060 | 5.405 | 5.060 | 5.100 | 11,972 | +0.00(+0.00%) |
Oct 11, 2019 | 5.290 | 5.290 | 5.100 | 5.100 | 900 | -0.10(-1.92%) |
Oct 10, 2019 | 5.090 | 5.680 | 4.893 | 5.200 | 22,749 | +0.27(+5.48%) |
Oct 09, 2019 | 5.240 | 5.270 | 4.912 | 4.930 | 7,310 | +0.05(+1.02%) |
Oct 08, 2019 | 5.100 | 5.204 | 4.700 | 4.880 | 70,642 | -0.22(-4.31%) |
Oct 07, 2019 | 5.100 | 5.250 | 5.100 | 5.100 | 7,556 | -0.15(-2.86%) |
Oct 04, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 400 | -0.05(-0.94%) |
Oct 03, 2019 | 5.250 | 5.460 | 5.160 | 5.300 | 3,651 | +0.10(+1.92%) |
Oct 02, 2019 | 5.250 | 5.460 | 5.200 | 5.200 | 5,542 | -0.05(-0.95%) |
Oct 01, 2019 | 5.430 | 5.450 | 5.250 | 5.250 | 4,786 | -0.32(-5.75%) |
Sep 30, 2019 | 5.390 | 5.570 | 5.292 | 5.570 | 4,596 | +0.17(+3.15%) |
Sep 27, 2019 | 5.564 | 5.564 | 5.400 | 5.400 | 15,400 | -0.04(-0.74%) |
Sep 26, 2019 | 5.570 | 5.570 | 5.300 | 5.440 | 26,889 | +0.19(+3.62%) |
Sep 25, 2019 | 5.300 | 5.415 | 5.250 | 5.250 | 3,866 | +0.00(+0.00%) |
Sep 24, 2019 | 5.455 | 5.600 | 5.250 | 5.250 | 2,160 | -0.40(-7.08%) |
Sep 23, 2019 | 5.450 | 5.740 | 5.440 | 5.650 | 2,657 | -0.13(-2.25%) |
Sep 20, 2019 | 5.560 | 5.780 | 5.400 | 5.780 | 1,900 | +0.37(+6.74%) |
Sep 19, 2019 | 5.540 | 5.750 | 5.410 | 5.415 | 1,947 | -0.05(-0.83%) |
Sep 18, 2019 | 5.410 | 5.630 | 5.410 | 5.460 | 501 | +0.01(+0.18%) |
Sep 17, 2019 | 5.350 | 5.790 | 5.350 | 5.450 | 17,710 | +0.05(+0.93%) |
Sep 16, 2019 | 5.600 | 5.600 | 5.400 | 5.400 | 2,309 | -0.35(-6.09%) |
Sep 13, 2019 | 5.400 | 5.750 | 5.400 | 5.750 | 2,500 | +0.38(+7.08%) |
Sep 12, 2019 | 5.350 | 5.400 | 5.304 | 5.370 | 1,087 | +0.02(+0.37%) |
Sep 11, 2019 | 5.750 | 5.900 | 5.350 | 5.350 | 15,277 | +0.10(+1.90%) |
Sep 10, 2019 | 5.300 | 5.466 | 5.250 | 5.250 | 5,159 | +0.05(+0.96%) |
Sep 09, 2019 | 5.160 | 5.410 | 5.160 | 5.200 | 1,916 | +0.05(+0.97%) |
Sep 06, 2019 | 5.320 | 5.500 | 5.150 | 5.150 | 4,300 | -0.33(-6.02%) |
Sep 05, 2019 | 5.500 | 5.590 | 5.250 | 5.480 | 2,983 | -0.02(-0.36%) |
Sep 04, 2019 | 5.629 | 5.629 | 5.500 | 5.500 | 34,898 | +0.00(+0.00%) |
Sep 03, 2019 | 5.500 | 5.702 | 5.480 | 5.500 | 4,529 | +0.10(+1.85%) |
Aug 30, 2019 | 5.552 | 5.622 | 5.400 | 5.400 | 3,000 | -0.18(-3.22%) |
Aug 29, 2019 | 5.534 | 5.682 | 5.520 | 5.580 | 4,093 | -0.03(-0.62%) |
Aug 28, 2019 | 5.500 | 5.791 | 5.400 | 5.614 | 5,827 | -0.09(-1.52%) |
Aug 27, 2019 | 5.607 | 5.701 | 5.600 | 5.701 | 1,549 | +0.05(+0.85%) |
Aug 26, 2019 | 5.500 | 5.800 | 5.300 | 5.653 | 5,102 | +0.10(+1.86%) |
Aug 23, 2019 | 5.750 | 5.750 | 5.500 | 5.550 | 4,100 | -0.25(-4.37%) |
Aug 22, 2019 | 5.760 | 5.803 | 5.760 | 5.803 | 1,642 | +0.00(+0.06%) |
Aug 21, 2019 | 5.860 | 5.900 | 5.750 | 5.800 | 5,139 | -0.09(-1.51%) |
Aug 20, 2019 | 5.889 | 5.889 | 5.889 | 5.889 | 125 | -0.07(-1.19%) |
Aug 19, 2019 | 5.800 | 5.960 | 5.770 | 5.960 | 562 | +0.21(+3.65%) |
Aug 16, 2019 | 5.760 | 5.760 | 5.750 | 5.750 | 1,100 | -0.11(-1.89%) |
Aug 15, 2019 | 5.861 | 5.861 | 5.861 | 5.861 | 350 | +0.11(+1.93%) |
Aug 14, 2019 | 6.030 | 6.030 | 5.750 | 5.750 | 5,437 | -0.25(-4.25%) |
Aug 13, 2019 | 5.920 | 6.050 | 5.861 | 6.005 | 4,134 | -0.02(-0.31%) |
Aug 12, 2019 | 6.050 | 6.050 | 6.023 | 6.023 | 3,400 | +0.10(+1.71%) |
Aug 09, 2019 | 6.040 | 6.040 | 5.922 | 5.922 | 800 | +0.11(+1.93%) |
Aug 08, 2019 | 6.000 | 6.050 | 5.810 | 5.810 | 7,001 | -0.14(-2.35%) |
Aug 07, 2019 | 6.030 | 6.050 | 5.950 | 5.950 | 3,240 | -0.00(-0.04%) |
Aug 06, 2019 | 6.048 | 6.048 | 5.879 | 5.952 | 2,363 | +0.15(+2.65%) |
Aug 05, 2019 | 6.000 | 6.000 | 5.750 | 5.799 | 8,766 | -0.22(-3.68%) |
Aug 02, 2019 | 6.150 | 6.170 | 6.000 | 6.020 | 4,200 | +0.02(+0.33%) |