Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.666 | 5.666 | 5.464 | 5.531 | 16,439 | -0.11(-1.88%) |
Oct 30, 2019 | 5.656 | 5.685 | 5.593 | 5.637 | 31,053 | -0.05(-0.85%) |
Oct 29, 2019 | 5.560 | 5.733 | 5.560 | 5.685 | 85,858 | +0.08(+1.37%) |
Oct 28, 2019 | 5.656 | 5.724 | 5.608 | 5.608 | 8,418 | -0.08(-1.35%) |
Oct 25, 2019 | 5.628 | 5.714 | 5.628 | 5.685 | 17,983 | +0.05(+0.85%) |
Oct 24, 2019 | 5.743 | 5.743 | 5.632 | 5.637 | 6,219 | -0.02(-0.34%) |
Oct 23, 2019 | 5.637 | 5.702 | 5.608 | 5.656 | 10,465 | +0.05(+0.94%) |
Oct 22, 2019 | 5.464 | 5.647 | 5.464 | 5.604 | 23,920 | +0.13(+2.37%) |
Oct 21, 2019 | 5.483 | 5.531 | 5.464 | 5.474 | 21,149 | -0.02(-0.35%) |
Oct 18, 2019 | 5.512 | 5.526 | 5.448 | 5.493 | 4,262 | +0.02(+0.35%) |
Oct 17, 2019 | 5.512 | 5.531 | 5.474 | 5.474 | 9,750 | -0.07(-1.22%) |
Oct 16, 2019 | 5.560 | 5.572 | 5.522 | 5.541 | 7,850 | +0.01(+0.17%) |
Oct 15, 2019 | 5.513 | 5.582 | 5.513 | 5.531 | 2,860 | +0.00(+0.05%) |
Oct 14, 2019 | 5.608 | 5.608 | 5.455 | 5.529 | 21,055 | -0.08(-1.47%) |
Oct 11, 2019 | 5.608 | 5.703 | 5.608 | 5.612 | 20,934 | +0.03(+0.58%) |
Oct 10, 2019 | 5.608 | 5.608 | 5.568 | 5.579 | 9,788 | +0.04(+0.71%) |
Oct 09, 2019 | 5.579 | 5.579 | 5.522 | 5.540 | 6,713 | -0.07(-1.21%) |
Oct 08, 2019 | 5.665 | 5.665 | 5.570 | 5.608 | 5,558 | -0.05(-0.85%) |
Oct 07, 2019 | 5.713 | 5.713 | 5.646 | 5.656 | 2,605 | -0.05(-0.83%) |
Oct 04, 2019 | 5.665 | 5.704 | 5.613 | 5.704 | 2,930 | +0.07(+1.33%) |
Oct 03, 2019 | 5.646 | 5.646 | 5.551 | 5.629 | 18,971 | -0.02(-0.30%) |
Oct 02, 2019 | 5.770 | 5.770 | 5.637 | 5.646 | 13,934 | -0.15(-2.64%) |
Oct 01, 2019 | 5.885 | 5.885 | 5.789 | 5.799 | 5,684 | -0.08(-1.35%) |
Sep 30, 2019 | 5.933 | 5.933 | 5.875 | 5.879 | 3,243 | -0.02(-0.27%) |
Sep 27, 2019 | 5.856 | 5.895 | 5.856 | 5.894 | 2,302 | -0.02(-0.27%) |
Sep 26, 2019 | 5.971 | 5.971 | 5.875 | 5.910 | 1,891 | -0.04(-0.62%) |
Sep 25, 2019 | 6.000 | 6.018 | 5.914 | 5.947 | 5,762 | -0.11(-1.81%) |
Sep 24, 2019 | 6.152 | 6.152 | 6.057 | 6.057 | 6,069 | -0.13(-2.08%) |
Sep 23, 2019 | 6.190 | 6.198 | 6.143 | 6.185 | 4,056 | -0.01(-0.08%) |
Sep 20, 2019 | 6.152 | 6.243 | 6.152 | 6.191 | 7,641 | +0.05(+0.78%) |
Sep 19, 2019 | 6.191 | 6.238 | 6.143 | 6.143 | 2,096 | -0.07(-1.08%) |
Sep 18, 2019 | 6.277 | 6.277 | 6.207 | 6.210 | 8,057 | -0.11(-1.81%) |
Sep 17, 2019 | 6.363 | 6.363 | 6.238 | 6.324 | 15,617 | +0.02(+0.30%) |
Sep 16, 2019 | 6.305 | 6.334 | 6.162 | 6.305 | 24,211 | +0.21(+3.45%) |
Sep 13, 2019 | 5.990 | 6.114 | 5.990 | 6.095 | 3,977 | +0.08(+1.27%) |
Sep 12, 2019 | 6.047 | 6.047 | 5.973 | 6.019 | 23,140 | -0.06(-0.94%) |
Sep 11, 2019 | 6.085 | 6.114 | 6.038 | 6.076 | 8,123 | +0.03(+0.55%) |
Sep 10, 2019 | 6.000 | 6.113 | 6.000 | 6.042 | 6,115 | +0.08(+1.35%) |
Sep 09, 2019 | 5.800 | 5.985 | 5.800 | 5.962 | 5,315 | +0.18(+3.12%) |
Sep 06, 2019 | 5.819 | 5.829 | 5.724 | 5.781 | 6,215 | -0.01(-0.16%) |
Sep 05, 2019 | 5.762 | 5.873 | 5.762 | 5.791 | 28,291 | +0.03(+0.49%) |
Sep 04, 2019 | 5.658 | 5.762 | 5.658 | 5.762 | 6,374 | +0.10(+1.85%) |
Sep 03, 2019 | 5.677 | 5.677 | 5.585 | 5.658 | 2,532 | -0.09(-1.49%) |
Aug 30, 2019 | 5.781 | 5.781 | 5.734 | 5.743 | 6,847 | +0.00(+0.00%) |
Aug 29, 2019 | 5.705 | 5.743 | 5.705 | 5.743 | 4,829 | +0.07(+1.17%) |
Aug 28, 2019 | 5.582 | 5.734 | 5.582 | 5.677 | 13,705 | +0.13(+2.40%) |
Aug 27, 2019 | 5.544 | 5.629 | 5.544 | 5.544 | 25,701 | -0.02(-0.43%) |
Aug 26, 2019 | 5.620 | 5.620 | 5.563 | 5.568 | 10,225 | -0.02(-0.42%) |
Aug 23, 2019 | 5.629 | 5.658 | 5.553 | 5.591 | 24,860 | -0.08(-1.34%) |
Aug 22, 2019 | 5.696 | 5.696 | 5.648 | 5.667 | 7,976 | -0.02(-0.33%) |
Aug 21, 2019 | 5.734 | 5.743 | 5.686 | 5.686 | 2,241 | +0.01(+0.17%) |
Aug 20, 2019 | 5.753 | 5.753 | 5.666 | 5.677 | 4,331 | -0.05(-0.83%) |
Aug 19, 2019 | 5.648 | 5.734 | 5.648 | 5.724 | 7,853 | +0.10(+1.86%) |
Aug 16, 2019 | 5.525 | 5.648 | 5.525 | 5.620 | 6,636 | +0.07(+1.20%) |
Aug 15, 2019 | 5.582 | 5.582 | 5.513 | 5.553 | 8,077 | -0.02(-0.34%) |
Aug 14, 2019 | 5.620 | 5.620 | 5.524 | 5.572 | 15,722 | -0.16(-2.80%) |
Aug 13, 2019 | 5.711 | 5.779 | 5.695 | 5.733 | 2,833 | +0.04(+0.66%) |
Aug 12, 2019 | 5.780 | 5.780 | 5.676 | 5.695 | 1,202 | -0.06(-1.09%) |
Aug 09, 2019 | 5.818 | 5.818 | 5.741 | 5.758 | 4,136 | -0.00(-0.06%) |
Aug 08, 2019 | 5.714 | 5.761 | 5.695 | 5.761 | 3,553 | +0.03(+0.49%) |
Aug 07, 2019 | 5.657 | 5.733 | 5.601 | 5.733 | 5,579 | -0.01(-0.25%) |
Aug 06, 2019 | 5.799 | 5.799 | 5.686 | 5.747 | 9,822 | -0.07(-1.22%) |
Aug 05, 2019 | 5.931 | 5.931 | 5.789 | 5.818 | 10,322 | -0.23(-3.74%) |
Aug 02, 2019 | 6.091 | 6.091 | 6.025 | 6.044 | 3,393 | -0.06(-0.93%) |