Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.726 | 5.775 | 5.668 | 5.707 | 234,211 | +0.01(+0.17%) |
Oct 30, 2019 | 5.658 | 5.697 | 5.619 | 5.697 | 123,447 | +0.00(+0.00%) |
Oct 29, 2019 | 5.746 | 5.756 | 5.697 | 5.697 | 123,686 | -0.13(-2.17%) |
Oct 28, 2019 | 5.756 | 5.829 | 5.756 | 5.824 | 163,297 | +0.06(+1.01%) |
Oct 25, 2019 | 5.658 | 5.765 | 5.658 | 5.765 | 132,767 | +0.05(+0.85%) |
Oct 24, 2019 | 5.736 | 5.756 | 5.668 | 5.717 | 274,435 | +0.06(+1.03%) |
Oct 23, 2019 | 5.911 | 6.038 | 5.629 | 5.658 | 328,198 | -0.39(-6.44%) |
Oct 22, 2019 | 6.019 | 6.087 | 6.019 | 6.048 | 114,511 | -0.03(-0.48%) |
Oct 21, 2019 | 6.028 | 6.096 | 5.980 | 6.077 | 325,679 | +0.29(+5.05%) |
Oct 18, 2019 | 5.824 | 5.843 | 5.775 | 5.785 | 121,678 | -0.12(-1.98%) |
Oct 17, 2019 | 5.921 | 5.950 | 5.853 | 5.902 | 145,731 | -0.01(-0.16%) |
Oct 16, 2019 | 5.941 | 5.941 | 5.892 | 5.911 | 211,361 | -0.11(-1.78%) |
Oct 15, 2019 | 5.872 | 6.077 | 5.853 | 6.019 | 469,349 | +0.09(+1.48%) |
Oct 14, 2019 | 5.814 | 5.950 | 5.814 | 5.931 | 226,630 | +0.01(+0.16%) |
Oct 11, 2019 | 5.882 | 5.980 | 5.882 | 5.921 | 163,161 | +0.06(+1.00%) |
Oct 10, 2019 | 5.785 | 5.897 | 5.726 | 5.863 | 438,206 | +0.32(+5.80%) |
Oct 09, 2019 | 5.454 | 5.551 | 5.454 | 5.541 | 111,989 | +0.08(+1.43%) |
Oct 08, 2019 | 5.517 | 5.517 | 5.449 | 5.463 | 145,715 | -0.03(-0.53%) |
Oct 07, 2019 | 5.512 | 5.546 | 5.483 | 5.493 | 191,230 | -0.09(-1.57%) |
Oct 04, 2019 | 5.551 | 5.619 | 5.512 | 5.580 | 176,715 | +0.05(+0.88%) |
Oct 03, 2019 | 5.376 | 5.551 | 5.376 | 5.532 | 423,078 | +0.09(+1.61%) |
Oct 02, 2019 | 5.463 | 5.483 | 5.405 | 5.444 | 219,448 | -0.18(-3.12%) |
Oct 01, 2019 | 5.736 | 5.756 | 5.580 | 5.619 | 361,634 | -0.18(-3.03%) |
Sep 30, 2019 | 5.707 | 5.804 | 5.707 | 5.795 | 274,034 | +0.25(+4.57%) |
Sep 27, 2019 | 5.600 | 5.634 | 5.522 | 5.541 | 272,517 | -0.11(-1.90%) |
Sep 26, 2019 | 5.736 | 5.736 | 5.639 | 5.649 | 222,487 | -0.17(-2.85%) |
Sep 25, 2019 | 5.726 | 5.834 | 5.697 | 5.814 | 331,404 | +0.04(+0.67%) |
Sep 24, 2019 | 5.872 | 5.872 | 5.726 | 5.775 | 246,306 | -0.07(-1.17%) |
Sep 23, 2019 | 5.765 | 5.863 | 5.765 | 5.843 | 171,142 | -0.11(-1.80%) |
Sep 20, 2019 | 5.999 | 6.019 | 5.911 | 5.950 | 583,336 | -0.02(-0.33%) |
Sep 19, 2019 | 5.989 | 6.028 | 5.970 | 5.970 | 169,675 | +0.09(+1.49%) |
Sep 18, 2019 | 5.863 | 5.902 | 5.824 | 5.882 | 226,012 | -0.08(-1.31%) |
Sep 17, 2019 | 6.048 | 6.048 | 5.902 | 5.960 | 487,393 | -0.28(-4.52%) |
Sep 16, 2019 | 6.213 | 6.330 | 6.145 | 6.243 | 362,638 | -0.02(-0.31%) |
Sep 13, 2019 | 6.243 | 6.359 | 6.243 | 6.262 | 382,182 | -0.05(-0.77%) |
Sep 12, 2019 | 6.282 | 6.350 | 6.252 | 6.311 | 379,408 | +0.03(+0.47%) |
Sep 11, 2019 | 5.980 | 6.340 | 5.980 | 6.282 | 595,170 | +0.39(+6.61%) |
Sep 10, 2019 | 5.863 | 5.911 | 5.829 | 5.892 | 606,861 | +0.04(+0.67%) |
Sep 09, 2019 | 5.853 | 5.872 | 5.820 | 5.853 | 316,228 | +0.04(+0.67%) |
Sep 06, 2019 | 5.843 | 5.872 | 5.814 | 5.814 | 263,995 | +0.10(+1.70%) |
Sep 05, 2019 | 5.804 | 5.804 | 5.707 | 5.717 | 516,087 | -0.12(-2.00%) |
Sep 04, 2019 | 5.736 | 5.863 | 5.717 | 5.834 | 489,093 | +0.16(+2.74%) |
Sep 03, 2019 | 5.649 | 5.717 | 5.629 | 5.678 | 223,133 | +0.05(+0.87%) |
Aug 30, 2019 | 5.658 | 5.678 | 5.580 | 5.629 | 412,165 | +0.28(+5.28%) |
Aug 29, 2019 | 5.239 | 5.386 | 5.239 | 5.347 | 233,839 | +0.21(+4.17%) |
Aug 28, 2019 | 5.054 | 5.152 | 5.045 | 5.132 | 213,978 | +0.10(+1.93%) |
Aug 27, 2019 | 5.074 | 5.103 | 5.025 | 5.035 | 288,426 | -0.02(-0.39%) |
Aug 26, 2019 | 5.045 | 5.064 | 5.015 | 5.054 | 136,473 | +0.01(+0.19%) |
Aug 23, 2019 | 5.103 | 5.132 | 5.006 | 5.045 | 210,805 | -0.12(-2.26%) |
Aug 22, 2019 | 5.249 | 5.254 | 5.152 | 5.162 | 290,017 | -0.14(-2.57%) |
Aug 21, 2019 | 5.317 | 5.327 | 5.288 | 5.298 | 233,299 | +0.04(+0.74%) |
Aug 20, 2019 | 5.298 | 5.347 | 5.259 | 5.259 | 465,638 | +0.04(+0.75%) |
Aug 19, 2019 | 5.249 | 5.278 | 5.220 | 5.220 | 252,144 | +0.04(+0.75%) |
Aug 16, 2019 | 5.103 | 5.210 | 5.103 | 5.181 | 413,705 | +0.07(+1.33%) |
Aug 15, 2019 | 5.064 | 5.166 | 5.025 | 5.113 | 583,647 | +0.04(+0.77%) |
Aug 14, 2019 | 5.113 | 5.113 | 5.015 | 5.074 | 537,484 | -0.09(-1.70%) |
Aug 13, 2019 | 4.947 | 5.186 | 4.947 | 5.162 | 528,280 | +0.18(+3.52%) |
Aug 12, 2019 | 5.006 | 5.015 | 4.947 | 4.986 | 242,577 | -0.07(-1.35%) |
Aug 09, 2019 | 5.113 | 5.113 | 4.996 | 5.054 | 310,407 | -0.17(-3.17%) |
Aug 08, 2019 | 5.239 | 5.278 | 5.201 | 5.220 | 458,058 | +0.11(+2.10%) |
Aug 07, 2019 | 5.045 | 5.137 | 4.967 | 5.113 | 569,137 | -0.02(-0.38%) |
Aug 06, 2019 | 5.142 | 5.210 | 5.074 | 5.132 | 537,434 | +0.04(+0.76%) |
Aug 05, 2019 | 5.171 | 5.181 | 5.035 | 5.093 | 761,721 | -0.33(-6.10%) |
Aug 02, 2019 | 5.463 | 5.522 | 5.342 | 5.425 | 1,142,233 | -0.32(-5.59%) |