Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.694 | 5.722 | 5.519 | 5.660 | 9,027 | -0.06(-0.97%) |
Oct 30, 2019 | 5.701 | 5.904 | 5.701 | 5.715 | 7,424 | +0.01(+0.22%) |
Oct 29, 2019 | 5.633 | 6.204 | 5.529 | 5.703 | 36,549 | +0.23(+4.11%) |
Oct 28, 2019 | 5.633 | 5.633 | 5.465 | 5.478 | 5,869 | +0.12(+2.29%) |
Oct 25, 2019 | 5.383 | 5.383 | 5.286 | 5.355 | 13,228 | -0.06(-1.09%) |
Oct 24, 2019 | 5.425 | 5.482 | 5.313 | 5.414 | 4,762 | -0.10(-1.82%) |
Oct 23, 2019 | 5.564 | 5.574 | 5.382 | 5.514 | 14,280 | -0.06(-1.13%) |
Oct 22, 2019 | 5.529 | 5.583 | 5.286 | 5.578 | 7,074 | +0.01(+0.25%) |
Oct 21, 2019 | 5.425 | 5.564 | 5.228 | 5.564 | 18,073 | +0.02(+0.38%) |
Oct 18, 2019 | 5.599 | 5.697 | 5.543 | 5.543 | 8,627 | -0.10(-1.85%) |
Oct 17, 2019 | 5.762 | 5.762 | 5.571 | 5.647 | 6,681 | -0.12(-2.05%) |
Oct 16, 2019 | 5.550 | 5.772 | 5.550 | 5.765 | 2,540 | +0.09(+1.61%) |
Oct 15, 2019 | 5.772 | 5.772 | 5.571 | 5.674 | 6,030 | -0.10(-1.71%) |
Oct 14, 2019 | 5.647 | 5.772 | 5.564 | 5.772 | 3,082 | +0.12(+2.21%) |
Oct 11, 2019 | 5.571 | 6.454 | 5.432 | 5.648 | 68,011 | -0.08(-1.42%) |
Oct 10, 2019 | 5.633 | 5.745 | 5.230 | 5.729 | 25,366 | -0.11(-1.93%) |
Oct 09, 2019 | 5.647 | 5.842 | 5.494 | 5.842 | 5,568 | +0.06(+1.08%) |
Oct 08, 2019 | 5.717 | 5.845 | 5.595 | 5.779 | 4,143 | +0.11(+1.96%) |
Oct 07, 2019 | 5.807 | 5.807 | 5.523 | 5.668 | 8,729 | -0.14(-2.40%) |
Oct 04, 2019 | 5.863 | 5.988 | 5.564 | 5.807 | 13,947 | -0.01(-0.12%) |
Oct 03, 2019 | 5.932 | 5.932 | 5.661 | 5.814 | 7,127 | +0.04(+0.70%) |
Oct 02, 2019 | 5.675 | 5.995 | 5.473 | 5.774 | 10,319 | +0.32(+5.90%) |
Oct 01, 2019 | 5.842 | 5.905 | 5.453 | 5.453 | 11,280 | -0.56(-9.36%) |
Sep 30, 2019 | 6.037 | 6.037 | 5.924 | 6.016 | 2,310 | -0.02(-0.35%) |
Sep 27, 2019 | 6.169 | 6.169 | 5.807 | 6.037 | 3,163 | +0.28(+4.89%) |
Sep 26, 2019 | 5.950 | 5.950 | 5.700 | 5.756 | 8,177 | -0.07(-1.14%) |
Sep 25, 2019 | 5.811 | 6.337 | 5.562 | 5.822 | 11,182 | +0.18(+3.14%) |
Sep 24, 2019 | 5.488 | 6.174 | 5.444 | 5.645 | 30,883 | +0.24(+4.49%) |
Sep 23, 2019 | 5.555 | 5.589 | 5.382 | 5.402 | 14,854 | -0.14(-2.50%) |
Sep 20, 2019 | 5.665 | 5.912 | 5.423 | 5.541 | 7,363 | +0.07(+1.26%) |
Sep 19, 2019 | 5.382 | 6.382 | 5.382 | 5.472 | 83,004 | +0.10(+1.81%) |
Sep 18, 2019 | 5.811 | 5.811 | 5.375 | 5.375 | 8,570 | -0.25(-4.50%) |
Sep 17, 2019 | 5.769 | 5.769 | 5.465 | 5.628 | 7,471 | -0.14(-2.43%) |
Sep 16, 2019 | 5.383 | 6.545 | 5.333 | 5.768 | 59,051 | +0.37(+6.76%) |
Sep 13, 2019 | 5.257 | 5.599 | 5.257 | 5.402 | 4,764 | -0.19(-3.39%) |
Sep 12, 2019 | 5.797 | 5.797 | 5.337 | 5.592 | 17,720 | -0.18(-3.10%) |
Sep 11, 2019 | 5.193 | 5.770 | 5.193 | 5.770 | 25,912 | +0.35(+6.54%) |
Sep 10, 2019 | 5.430 | 5.430 | 5.232 | 5.416 | 11,019 | +0.06(+1.03%) |
Sep 09, 2019 | 4.890 | 5.361 | 4.890 | 5.361 | 3,244 | +0.47(+9.63%) |
Sep 06, 2019 | 4.931 | 5.049 | 4.883 | 4.890 | 8,374 | +0.00(+0.06%) |
Sep 05, 2019 | 5.227 | 5.296 | 4.887 | 4.887 | 9,116 | -0.47(-8.69%) |
Sep 04, 2019 | 5.215 | 5.439 | 5.215 | 5.352 | 6,380 | +0.03(+0.62%) |
Sep 03, 2019 | 5.534 | 5.534 | 5.298 | 5.319 | 6,129 | -0.08(-1.54%) |
Aug 30, 2019 | 5.326 | 5.432 | 5.312 | 5.402 | 12,850 | +0.17(+3.31%) |
Aug 29, 2019 | 5.430 | 5.511 | 5.229 | 5.229 | 4,579 | -0.24(-4.35%) |
Aug 28, 2019 | 5.763 | 5.763 | 5.301 | 5.467 | 25,653 | -0.22(-3.87%) |
Aug 27, 2019 | 5.618 | 5.731 | 5.490 | 5.687 | 13,779 | +0.16(+2.98%) |
Aug 26, 2019 | 5.791 | 5.915 | 5.307 | 5.522 | 18,432 | -0.16(-2.79%) |
Aug 23, 2019 | 5.155 | 5.710 | 5.155 | 5.681 | 19,848 | +0.50(+9.59%) |
Aug 22, 2019 | 4.866 | 5.197 | 4.866 | 5.184 | 30,286 | +0.43(+9.16%) |
Aug 21, 2019 | 4.770 | 5.287 | 4.681 | 4.749 | 48,139 | -0.13(-2.62%) |
Aug 20, 2019 | 4.825 | 5.004 | 4.790 | 4.877 | 9,663 | +0.13(+2.69%) |
Aug 19, 2019 | 4.659 | 5.046 | 4.659 | 4.749 | 16,797 | +0.14(+2.99%) |
Aug 16, 2019 | 4.790 | 4.859 | 4.493 | 4.611 | 27,961 | -0.05(-1.04%) |
Aug 15, 2019 | 4.790 | 5.126 | 4.424 | 4.659 | 15,720 | -0.21(-4.26%) |
Aug 14, 2019 | 5.156 | 5.154 | 4.745 | 4.866 | 12,359 | -0.27(-5.24%) |
Aug 13, 2019 | 5.349 | 5.390 | 5.094 | 5.135 | 14,005 | -0.17(-3.25%) |
Aug 12, 2019 | 5.177 | 5.432 | 5.177 | 5.308 | 13,580 | +0.10(+1.85%) |
Aug 09, 2019 | 5.384 | 5.467 | 5.177 | 5.211 | 8,547 | -0.11(-2.08%) |
Aug 08, 2019 | 5.377 | 5.639 | 5.322 | 5.322 | 13,327 | +0.01(+0.13%) |
Aug 07, 2019 | 5.046 | 5.432 | 5.046 | 5.315 | 24,478 | +0.28(+5.48%) |
Aug 06, 2019 | 4.914 | 5.169 | 4.914 | 5.039 | 19,086 | +0.23(+4.89%) |
Aug 05, 2019 | 5.053 | 5.053 | 4.549 | 4.804 | 22,986 | -0.23(-4.53%) |
Aug 02, 2019 | 5.867 | 5.867 | 4.659 | 5.032 | 60,269 | -0.59(-10.55%) |