Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.840 | 5.840 | 5.750 | 5.760 | 2,900 | -0.05(-0.86%) |
Nov 27, 2019 | 5.870 | 5.886 | 5.750 | 5.810 | 10,500 | -0.05(-0.85%) |
Nov 26, 2019 | 5.880 | 6.020 | 5.815 | 5.860 | 52,291 | -0.02(-0.34%) |
Nov 25, 2019 | 5.810 | 5.880 | 5.810 | 5.880 | 15,417 | +0.04(+0.68%) |
Nov 22, 2019 | 5.810 | 5.870 | 5.796 | 5.840 | 5,000 | +0.02(+0.34%) |
Nov 21, 2019 | 5.730 | 5.890 | 5.710 | 5.820 | 13,153 | +0.11(+2.00%) |
Nov 20, 2019 | 5.650 | 5.740 | 5.630 | 5.706 | 4,138 | +0.03(+0.46%) |
Nov 19, 2019 | 5.760 | 5.760 | 5.650 | 5.680 | 5,023 | -0.14(-2.41%) |
Nov 18, 2019 | 5.890 | 5.890 | 5.790 | 5.820 | 7,755 | -0.11(-1.85%) |
Nov 15, 2019 | 5.910 | 5.940 | 5.874 | 5.930 | 6,600 | +0.13(+2.24%) |
Nov 14, 2019 | 5.770 | 5.880 | 5.770 | 5.800 | 26,516 | -0.08(-1.31%) |
Nov 13, 2019 | 5.910 | 5.950 | 5.870 | 5.877 | 11,526 | -0.08(-1.39%) |
Nov 12, 2019 | 5.910 | 5.980 | 5.910 | 5.960 | 3,119 | +0.02(+0.34%) |
Nov 11, 2019 | 5.930 | 5.940 | 5.900 | 5.940 | 2,967 | -0.04(-0.67%) |
Nov 08, 2019 | 5.900 | 5.980 | 5.900 | 5.980 | 12,600 | +0.02(+0.33%) |
Nov 07, 2019 | 5.970 | 6.020 | 5.960 | 5.960 | 5,241 | -0.01(-0.16%) |
Nov 06, 2019 | 6.060 | 6.060 | 5.970 | 5.970 | 14,560 | -0.05(-0.83%) |
Nov 05, 2019 | 6.010 | 6.100 | 5.970 | 6.020 | 52,248 | +0.00(+0.00%) |
Nov 04, 2019 | 5.900 | 6.040 | 5.900 | 6.020 | 9,545 | +0.15(+2.48%) |
Nov 01, 2019 | 5.810 | 5.880 | 5.810 | 5.875 | 6,100 | +0.12(+2.17%) |
Oct 31, 2019 | 5.890 | 5.890 | 5.680 | 5.750 | 15,814 | -0.11(-1.88%) |
Oct 30, 2019 | 5.880 | 5.910 | 5.814 | 5.860 | 29,873 | -0.05(-0.85%) |
Oct 29, 2019 | 5.780 | 5.960 | 5.780 | 5.910 | 82,594 | +0.08(+1.37%) |
Oct 28, 2019 | 5.880 | 5.950 | 5.830 | 5.830 | 8,098 | -0.08(-1.35%) |
Oct 25, 2019 | 5.850 | 5.940 | 5.850 | 5.910 | 17,300 | +0.05(+0.85%) |
Oct 24, 2019 | 5.970 | 5.970 | 5.855 | 5.860 | 5,983 | -0.02(-0.34%) |
Oct 23, 2019 | 5.860 | 5.927 | 5.830 | 5.880 | 10,068 | +0.05(+0.94%) |
Oct 22, 2019 | 5.680 | 5.870 | 5.680 | 5.825 | 23,011 | +0.13(+2.37%) |
Oct 21, 2019 | 5.700 | 5.750 | 5.680 | 5.690 | 20,345 | -0.02(-0.35%) |
Oct 18, 2019 | 5.730 | 5.744 | 5.664 | 5.710 | 4,100 | +0.02(+0.35%) |
Oct 17, 2019 | 5.730 | 5.750 | 5.690 | 5.690 | 9,380 | -0.11(-1.90%) |
Oct 16, 2019 | 5.820 | 5.832 | 5.780 | 5.800 | 7,500 | +0.01(+0.17%) |
Oct 15, 2019 | 5.771 | 5.843 | 5.771 | 5.790 | 2,733 | +0.00(+0.05%) |
Oct 14, 2019 | 5.870 | 5.870 | 5.710 | 5.787 | 20,115 | -0.09(-1.47%) |
Oct 11, 2019 | 5.870 | 5.970 | 5.870 | 5.874 | 20,000 | +0.03(+0.58%) |
Oct 10, 2019 | 5.870 | 5.870 | 5.829 | 5.840 | 9,351 | +0.04(+0.71%) |
Oct 09, 2019 | 5.840 | 5.840 | 5.780 | 5.799 | 6,414 | -0.07(-1.21%) |
Oct 08, 2019 | 5.930 | 5.930 | 5.830 | 5.870 | 5,310 | -0.05(-0.85%) |
Oct 07, 2019 | 5.980 | 5.980 | 5.910 | 5.920 | 2,489 | -0.05(-0.83%) |
Oct 04, 2019 | 5.930 | 5.970 | 5.875 | 5.970 | 2,800 | +0.08(+1.33%) |
Oct 03, 2019 | 5.910 | 5.910 | 5.810 | 5.892 | 18,124 | -0.02(-0.30%) |
Oct 02, 2019 | 6.040 | 6.040 | 5.900 | 5.910 | 13,312 | -0.16(-2.64%) |
Oct 01, 2019 | 6.160 | 6.160 | 6.060 | 6.070 | 5,431 | -0.08(-1.35%) |
Sep 30, 2019 | 6.210 | 6.210 | 6.150 | 6.153 | 3,099 | -0.02(-0.27%) |
Sep 27, 2019 | 6.130 | 6.170 | 6.130 | 6.170 | 2,200 | -0.02(-0.27%) |
Sep 26, 2019 | 6.250 | 6.250 | 6.150 | 6.187 | 1,807 | -0.04(-0.62%) |
Sep 25, 2019 | 6.280 | 6.300 | 6.190 | 6.225 | 5,505 | -0.12(-1.81%) |
Sep 24, 2019 | 6.440 | 6.440 | 6.340 | 6.340 | 5,798 | -0.13(-2.08%) |
Sep 23, 2019 | 6.480 | 6.488 | 6.430 | 6.475 | 3,875 | -0.01(-0.08%) |
Sep 20, 2019 | 6.440 | 6.535 | 6.440 | 6.480 | 7,300 | +0.05(+0.78%) |
Sep 19, 2019 | 6.480 | 6.530 | 6.430 | 6.430 | 2,003 | -0.07(-1.08%) |
Sep 18, 2019 | 6.570 | 6.570 | 6.497 | 6.500 | 7,698 | -0.12(-1.81%) |
Sep 17, 2019 | 6.660 | 6.660 | 6.530 | 6.620 | 14,920 | +0.02(+0.30%) |
Sep 16, 2019 | 6.600 | 6.630 | 6.450 | 6.600 | 23,130 | +0.22(+3.45%) |
Sep 13, 2019 | 6.270 | 6.400 | 6.270 | 6.380 | 3,800 | +0.04(+0.63%) |
Sep 12, 2019 | 6.370 | 6.370 | 6.292 | 6.340 | 21,968 | -0.06(-0.94%) |
Sep 11, 2019 | 6.410 | 6.440 | 6.360 | 6.400 | 7,712 | +0.04(+0.55%) |
Sep 10, 2019 | 6.320 | 6.439 | 6.320 | 6.365 | 5,806 | +0.08(+1.35%) |
Sep 09, 2019 | 6.110 | 6.305 | 6.110 | 6.280 | 5,046 | +0.19(+3.12%) |
Sep 06, 2019 | 6.130 | 6.140 | 6.030 | 6.090 | 5,900 | -0.01(-0.16%) |
Sep 05, 2019 | 6.070 | 6.186 | 6.070 | 6.100 | 26,858 | +0.03(+0.49%) |
Sep 04, 2019 | 5.960 | 6.070 | 5.960 | 6.070 | 6,051 | +0.11(+1.85%) |