Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.287 | 5.387 | 5.280 | 5.347 | 23,555 | +0.18(+3.43%) |
Oct 30, 2019 | 5.164 | 5.237 | 5.137 | 5.169 | 2,443 | +0.01(+0.12%) |
Oct 29, 2019 | 5.257 | 5.257 | 5.097 | 5.163 | 3,807 | -0.01(-0.23%) |
Oct 28, 2019 | 5.237 | 5.237 | 5.117 | 5.175 | 7,769 | -0.06(-1.19%) |
Oct 25, 2019 | 5.337 | 5.337 | 5.237 | 5.237 | 8,521 | -0.09(-1.69%) |
Oct 24, 2019 | 5.380 | 5.396 | 5.327 | 5.327 | 2,626 | -0.06(-1.11%) |
Oct 23, 2019 | 5.377 | 5.426 | 5.357 | 5.387 | 6,879 | -0.02(-0.37%) |
Oct 22, 2019 | 5.367 | 5.406 | 5.303 | 5.406 | 3,742 | +0.06(+1.12%) |
Oct 21, 2019 | 5.496 | 5.556 | 5.337 | 5.347 | 17,779 | -0.24(-4.29%) |
Oct 18, 2019 | 5.626 | 5.636 | 5.583 | 5.586 | 16,440 | -0.30(-5.08%) |
Oct 17, 2019 | 5.536 | 5.885 | 5.517 | 5.885 | 17,387 | +0.18(+3.15%) |
Oct 16, 2019 | 5.546 | 5.706 | 5.546 | 5.706 | 30,646 | +0.01(+0.18%) |
Oct 15, 2019 | 5.696 | 5.768 | 5.486 | 5.696 | 32,293 | -0.18(-3.06%) |
Oct 14, 2019 | 5.865 | 5.875 | 5.796 | 5.875 | 36,485 | -0.03(-0.51%) |
Oct 11, 2019 | 5.905 | 5.985 | 5.707 | 5.905 | 39,999 | -0.19(-3.18%) |
Oct 10, 2019 | 6.374 | 6.374 | 6.013 | 6.099 | 8,896 | -0.19(-2.96%) |
Oct 09, 2019 | 6.389 | 6.389 | 6.195 | 6.285 | 11,342 | -0.15(-2.31%) |
Oct 08, 2019 | 6.384 | 6.473 | 6.321 | 6.434 | 12,844 | +0.36(+5.89%) |
Oct 07, 2019 | 6.175 | 6.175 | 6.024 | 6.076 | 7,530 | +0.04(+0.65%) |
Oct 04, 2019 | 6.334 | 6.334 | 6.035 | 6.037 | 7,819 | -0.38(-5.95%) |
Oct 03, 2019 | 6.454 | 6.724 | 6.418 | 6.418 | 15,287 | -0.02(-0.30%) |
Oct 02, 2019 | 6.270 | 6.474 | 6.248 | 6.438 | 18,912 | +0.34(+5.63%) |
Oct 01, 2019 | 5.895 | 6.095 | 5.889 | 6.095 | 5,590 | +0.41(+7.13%) |
Sep 30, 2019 | 5.766 | 5.766 | 5.684 | 5.689 | 1,692 | -0.02(-0.32%) |
Sep 27, 2019 | 5.596 | 5.736 | 5.596 | 5.708 | 5,112 | -0.03(-0.47%) |
Sep 26, 2019 | 5.760 | 5.763 | 5.696 | 5.735 | 5,090 | +0.07(+1.23%) |
Sep 25, 2019 | 5.865 | 5.865 | 5.636 | 5.665 | 7,337 | -0.12(-2.14%) |
Sep 24, 2019 | 5.640 | 5.836 | 5.640 | 5.788 | 5,433 | +0.15(+2.75%) |
Sep 23, 2019 | 5.745 | 5.746 | 5.620 | 5.634 | 3,548 | -0.00(-0.03%) |
Sep 20, 2019 | 5.515 | 5.659 | 5.510 | 5.635 | 804 | +0.08(+1.43%) |
Sep 19, 2019 | 5.580 | 5.590 | 5.427 | 5.556 | 5,454 | +0.06(+1.12%) |
Sep 18, 2019 | 5.679 | 5.679 | 5.431 | 5.494 | 11,816 | -0.08(-1.36%) |
Sep 17, 2019 | 5.593 | 5.640 | 5.570 | 5.570 | 2,774 | +0.01(+0.15%) |
Sep 16, 2019 | 5.659 | 5.659 | 5.510 | 5.562 | 8,543 | +0.09(+1.71%) |
Sep 13, 2019 | 5.520 | 5.568 | 5.411 | 5.468 | 102,349 | -0.13(-2.35%) |
Sep 12, 2019 | 5.759 | 5.789 | 5.590 | 5.600 | 14,168 | -0.18(-3.15%) |
Sep 11, 2019 | 5.878 | 5.888 | 5.761 | 5.782 | 6,753 | -0.10(-1.72%) |
Sep 10, 2019 | 5.928 | 5.978 | 5.809 | 5.883 | 12,740 | -0.01(-0.25%) |
Sep 09, 2019 | 6.047 | 6.047 | 5.858 | 5.898 | 9,574 | -0.26(-4.29%) |
Sep 06, 2019 | 6.097 | 6.216 | 6.097 | 6.163 | 17,996 | +0.03(+0.42%) |
Sep 05, 2019 | 6.515 | 6.525 | 5.998 | 6.137 | 15,054 | -0.50(-7.52%) |
Sep 04, 2019 | 6.893 | 6.893 | 6.610 | 6.636 | 5,106 | -0.26(-3.76%) |
Sep 03, 2019 | 6.843 | 7.032 | 6.764 | 6.895 | 16,746 | +0.18(+2.63%) |
Aug 30, 2019 | 6.664 | 6.828 | 6.603 | 6.719 | 8,344 | +0.02(+0.37%) |
Aug 29, 2019 | 6.873 | 6.873 | 6.632 | 6.694 | 21,132 | -0.29(-4.13%) |
Aug 28, 2019 | 7.102 | 7.281 | 6.962 | 6.982 | 25,836 | -0.18(-2.46%) |
Aug 27, 2019 | 6.962 | 7.231 | 6.913 | 7.158 | 13,676 | +0.13(+1.79%) |
Aug 26, 2019 | 7.261 | 7.261 | 7.032 | 7.032 | 11,627 | -0.28(-3.80%) |
Aug 23, 2019 | 6.972 | 7.312 | 6.734 | 7.310 | 25,637 | +0.61(+9.03%) |
Aug 22, 2019 | 7.022 | 7.022 | 6.634 | 6.704 | 25,399 | -0.16(-2.32%) |
Aug 21, 2019 | 6.863 | 6.918 | 6.783 | 6.863 | 9,006 | -0.06(-0.88%) |
Aug 20, 2019 | 6.734 | 6.924 | 6.715 | 6.924 | 17,684 | +0.24(+3.58%) |
Aug 19, 2019 | 6.495 | 6.754 | 6.495 | 6.685 | 9,856 | -0.23(-3.38%) |
Aug 16, 2019 | 7.241 | 7.241 | 6.843 | 6.919 | 11,964 | -0.34(-4.66%) |
Aug 15, 2019 | 7.131 | 7.370 | 7.102 | 7.257 | 27,386 | -0.10(-1.35%) |
Aug 14, 2019 | 6.962 | 7.360 | 6.943 | 7.356 | 32,464 | +0.73(+11.01%) |
Aug 13, 2019 | 6.962 | 6.962 | 6.488 | 6.627 | 107,175 | -0.27(-3.86%) |
Aug 12, 2019 | 6.803 | 6.898 | 6.699 | 6.893 | 17,445 | +0.41(+6.30%) |
Aug 09, 2019 | 6.594 | 6.614 | 6.403 | 6.484 | 2,312 | +0.06(+0.96%) |
Aug 08, 2019 | 6.704 | 6.704 | 6.415 | 6.422 | 42,030 | -0.36(-5.37%) |
Aug 07, 2019 | 7.072 | 7.181 | 6.787 | 6.787 | 32,725 | +0.21(+3.21%) |
Aug 06, 2019 | 6.744 | 6.870 | 6.576 | 6.576 | 50,782 | -0.26(-3.83%) |
Aug 05, 2019 | 6.614 | 6.903 | 6.614 | 6.838 | 27,514 | +0.60(+9.62%) |
Aug 02, 2019 | 6.157 | 6.455 | 6.157 | 6.238 | 19,002 | +0.02(+0.28%) |