Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.930 | 6.020 | 5.920 | 5.970 | 15,600 | -0.05(-0.83%) |
Nov 27, 2019 | 5.980 | 6.050 | 5.854 | 6.020 | 22,500 | +0.03(+0.50%) |
Nov 26, 2019 | 6.006 | 6.050 | 5.987 | 5.990 | 10,881 | -0.11(-1.80%) |
Nov 25, 2019 | 5.710 | 6.100 | 5.689 | 6.100 | 37,845 | +0.28(+4.81%) |
Nov 22, 2019 | 5.829 | 5.910 | 5.805 | 5.820 | 11,100 | -0.12(-2.02%) |
Nov 21, 2019 | 5.720 | 5.950 | 5.720 | 5.940 | 22,970 | +0.08(+1.37%) |
Nov 20, 2019 | 5.720 | 6.120 | 5.720 | 5.860 | 39,735 | -0.19(-3.22%) |
Nov 19, 2019 | 5.737 | 6.100 | 5.737 | 6.055 | 44,049 | +0.33(+5.86%) |
Nov 18, 2019 | 6.030 | 6.030 | 5.660 | 5.720 | 79,051 | -0.28(-4.67%) |
Nov 15, 2019 | 5.840 | 6.000 | 5.800 | 6.000 | 11,800 | +0.20(+3.45%) |
Nov 14, 2019 | 6.020 | 6.020 | 5.800 | 5.800 | 24,165 | -0.25(-4.13%) |
Nov 13, 2019 | 6.000 | 6.050 | 5.894 | 6.050 | 16,428 | +0.04(+0.67%) |
Nov 12, 2019 | 6.200 | 6.200 | 6.010 | 6.010 | 76,200 | -0.23(-3.69%) |
Nov 11, 2019 | 6.170 | 6.250 | 6.080 | 6.240 | 18,864 | +0.02(+0.32%) |
Nov 08, 2019 | 6.250 | 6.250 | 6.110 | 6.220 | 43,400 | +0.09(+1.47%) |
Nov 07, 2019 | 6.130 | 6.180 | 5.881 | 6.130 | 39,713 | +0.13(+2.17%) |
Nov 06, 2019 | 5.890 | 6.075 | 5.840 | 6.000 | 61,431 | +0.14(+2.39%) |
Nov 05, 2019 | 5.810 | 5.880 | 5.788 | 5.860 | 33,668 | +0.11(+1.91%) |
Nov 04, 2019 | 5.740 | 5.829 | 5.710 | 5.750 | 57,350 | +0.04(+0.70%) |
Nov 01, 2019 | 5.720 | 5.850 | 5.710 | 5.710 | 23,300 | -0.07(-1.21%) |
Oct 31, 2019 | 5.800 | 5.832 | 5.590 | 5.780 | 20,400 | -0.05(-0.86%) |
Oct 30, 2019 | 5.660 | 5.890 | 5.640 | 5.830 | 44,708 | +0.13(+2.28%) |
Oct 29, 2019 | 5.520 | 5.850 | 5.500 | 5.700 | 41,915 | +0.19(+3.45%) |
Oct 28, 2019 | 5.440 | 5.580 | 5.350 | 5.510 | 52,960 | +0.05(+0.92%) |
Oct 25, 2019 | 5.350 | 5.460 | 5.250 | 5.460 | 19,700 | +0.17(+3.21%) |
Oct 24, 2019 | 5.150 | 5.330 | 5.150 | 5.290 | 17,390 | +0.14(+2.72%) |
Oct 23, 2019 | 5.190 | 5.240 | 5.120 | 5.150 | 20,154 | -0.03(-0.58%) |
Oct 22, 2019 | 5.170 | 5.220 | 5.150 | 5.180 | 9,140 | -0.02(-0.38%) |
Oct 21, 2019 | 5.300 | 5.310 | 5.170 | 5.200 | 12,049 | -0.03(-0.57%) |
Oct 18, 2019 | 5.310 | 5.400 | 5.230 | 5.230 | 33,300 | -0.11(-2.06%) |
Oct 17, 2019 | 5.110 | 5.390 | 5.090 | 5.340 | 47,231 | +0.23(+4.50%) |
Oct 16, 2019 | 4.970 | 5.150 | 4.960 | 5.110 | 21,081 | +0.11(+2.20%) |
Oct 15, 2019 | 5.010 | 5.030 | 4.960 | 5.000 | 8,747 | -0.05(-0.99%) |
Oct 14, 2019 | 4.960 | 5.050 | 4.950 | 5.050 | 25,779 | +0.04(+0.80%) |
Oct 11, 2019 | 4.980 | 5.020 | 4.960 | 5.010 | 13,500 | +0.06(+1.21%) |
Oct 10, 2019 | 4.960 | 4.980 | 4.940 | 4.950 | 7,787 | +0.07(+1.43%) |
Oct 09, 2019 | 4.920 | 4.970 | 4.850 | 4.880 | 20,305 | -0.04(-0.81%) |
Oct 08, 2019 | 4.870 | 4.920 | 4.870 | 4.920 | 11,299 | +0.05(+1.03%) |
Oct 07, 2019 | 4.920 | 4.925 | 4.850 | 4.870 | 22,346 | -0.02(-0.41%) |
Oct 04, 2019 | 4.870 | 4.985 | 4.870 | 4.890 | 22,700 | +0.01(+0.20%) |
Oct 03, 2019 | 4.860 | 4.940 | 4.860 | 4.880 | 12,725 | -0.02(-0.41%) |
Oct 02, 2019 | 5.000 | 5.000 | 4.760 | 4.900 | 66,923 | -0.11(-2.20%) |
Oct 01, 2019 | 5.230 | 5.290 | 5.010 | 5.010 | 59,931 | -0.23(-4.39%) |
Sep 30, 2019 | 5.110 | 5.300 | 5.090 | 5.240 | 19,971 | +0.05(+0.96%) |
Sep 27, 2019 | 5.310 | 5.337 | 5.190 | 5.190 | 17,300 | -0.03(-0.57%) |
Sep 26, 2019 | 5.330 | 5.440 | 5.210 | 5.220 | 37,995 | -0.08(-1.51%) |
Sep 25, 2019 | 5.380 | 5.420 | 5.248 | 5.300 | 16,664 | -0.06(-1.12%) |
Sep 24, 2019 | 5.470 | 5.510 | 5.322 | 5.360 | 21,420 | -0.08(-1.47%) |
Sep 23, 2019 | 5.290 | 5.505 | 5.290 | 5.440 | 51,641 | +0.16(+3.03%) |
Sep 20, 2019 | 5.160 | 5.340 | 5.160 | 5.280 | 96,000 | +0.06(+1.15%) |
Sep 19, 2019 | 5.130 | 5.280 | 5.130 | 5.220 | 48,256 | +0.05(+0.97%) |
Sep 18, 2019 | 5.230 | 5.300 | 5.170 | 5.170 | 38,158 | -0.07(-1.34%) |
Sep 17, 2019 | 5.300 | 5.300 | 5.190 | 5.240 | 21,081 | -0.06(-1.13%) |
Sep 16, 2019 | 5.260 | 5.370 | 5.174 | 5.300 | 39,398 | +0.07(+1.34%) |
Sep 13, 2019 | 5.200 | 5.270 | 5.120 | 5.230 | 16,700 | +0.03(+0.58%) |
Sep 12, 2019 | 5.095 | 5.200 | 5.095 | 5.200 | 15,517 | +0.02(+0.39%) |
Sep 11, 2019 | 5.220 | 5.240 | 5.150 | 5.180 | 14,901 | -0.07(-1.33%) |
Sep 10, 2019 | 5.080 | 5.345 | 5.080 | 5.250 | 29,127 | +0.12(+2.34%) |
Sep 09, 2019 | 4.890 | 5.130 | 4.890 | 5.130 | 22,317 | +0.26(+5.34%) |
Sep 06, 2019 | 4.870 | 4.890 | 4.850 | 4.870 | 13,200 | +0.01(+0.21%) |
Sep 05, 2019 | 4.870 | 4.965 | 4.850 | 4.860 | 8,677 | +0.05(+1.04%) |
Sep 04, 2019 | 4.700 | 4.910 | 4.700 | 4.810 | 40,719 | +0.06(+1.26%) |