Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.500 | 6.610 | 6.470 | 6.610 | 6,775 | +0.18(+2.72%) |
Oct 30, 2019 | 6.370 | 6.487 | 6.350 | 6.435 | 3,341 | -0.16(-2.49%) |
Oct 29, 2019 | 6.580 | 6.599 | 6.480 | 6.599 | 3,130 | +0.05(+0.83%) |
Oct 28, 2019 | 6.550 | 6.595 | 6.495 | 6.545 | 4,885 | +0.17(+2.59%) |
Oct 25, 2019 | 6.480 | 6.480 | 6.380 | 6.380 | 1,800 | -0.19(-2.89%) |
Oct 24, 2019 | 6.540 | 6.570 | 6.540 | 6.570 | 2,892 | +0.17(+2.58%) |
Oct 23, 2019 | 6.405 | 6.405 | 6.405 | 6.405 | 1,611 | +0.08(+1.18%) |
Oct 22, 2019 | 6.300 | 6.335 | 6.300 | 6.330 | 2,176 | -0.52(-7.59%) |
Oct 21, 2019 | 6.800 | 6.900 | 6.800 | 6.850 | 6,371 | +0.13(+1.93%) |
Oct 18, 2019 | 6.720 | 6.720 | 6.720 | 6.720 | 2,100 | +0.05(+0.73%) |
Oct 17, 2019 | 6.700 | 6.710 | 6.671 | 6.671 | 16,958 | +0.09(+1.38%) |
Oct 16, 2019 | 6.570 | 6.620 | 6.570 | 6.580 | 2,747 | -0.01(-0.14%) |
Oct 15, 2019 | 6.350 | 6.600 | 6.350 | 6.589 | 8,539 | +0.37(+5.93%) |
Oct 14, 2019 | 6.210 | 6.300 | 6.210 | 6.220 | 1,620 | -0.02(-0.32%) |
Oct 11, 2019 | 6.206 | 6.280 | 6.200 | 6.240 | 6,000 | +0.67(+12.03%) |
Oct 10, 2019 | 5.541 | 5.630 | 5.541 | 5.570 | 5,404 | +0.10(+1.83%) |
Oct 09, 2019 | 5.520 | 5.520 | 5.425 | 5.470 | 901 | -0.07(-1.26%) |
Oct 08, 2019 | 5.500 | 5.540 | 5.430 | 5.540 | 2,736 | -0.13(-2.29%) |
Oct 07, 2019 | 5.590 | 5.670 | 5.590 | 5.670 | 1,843 | +0.07(+1.25%) |
Oct 04, 2019 | 5.630 | 5.660 | 5.600 | 5.600 | 2,000 | -0.03(-0.53%) |
Oct 03, 2019 | 5.700 | 5.700 | 5.630 | 5.630 | 7,815 | -0.00(-0.09%) |
Oct 02, 2019 | 5.800 | 5.800 | 5.595 | 5.635 | 3,567 | -0.17(-3.01%) |
Oct 01, 2019 | 5.840 | 5.850 | 5.768 | 5.810 | 2,840 | +0.02(+0.35%) |
Sep 30, 2019 | 5.783 | 5.810 | 5.780 | 5.790 | 4,205 | +0.04(+0.70%) |
Sep 27, 2019 | 5.800 | 5.800 | 5.750 | 5.750 | 80,500 | +0.08(+1.41%) |
Sep 26, 2019 | 5.680 | 5.680 | 5.654 | 5.670 | 11,558 | +0.01(+0.18%) |
Sep 25, 2019 | 5.660 | 5.700 | 5.587 | 5.660 | 95,143 | -0.27(-4.55%) |
Sep 24, 2019 | 5.950 | 6.050 | 5.860 | 5.930 | 23,200 | +0.33(+5.99%) |
Sep 23, 2019 | 5.580 | 5.640 | 5.510 | 5.595 | 5,414 | +0.43(+8.43%) |
Sep 20, 2019 | 5.240 | 5.240 | 5.160 | 5.160 | 1,700 | -0.04(-0.86%) |
Sep 19, 2019 | 5.290 | 5.290 | 5.205 | 5.205 | 1,000 | -0.08(-1.42%) |
Sep 18, 2019 | 5.290 | 5.290 | 5.280 | 5.280 | 1,933 | +0.06(+1.05%) |
Sep 17, 2019 | 5.140 | 5.260 | 5.140 | 5.225 | 12,420 | -0.26(-4.65%) |
Sep 16, 2019 | 5.480 | 5.480 | 5.480 | 131 | +0.00(+0.00%) | |
Sep 13, 2019 | 5.360 | 5.480 | 5.360 | 5.480 | 6,500 | +0.16(+3.01%) |
Sep 12, 2019 | 5.295 | 5.320 | 5.259 | 5.320 | 532 | -0.04(-0.75%) |
Sep 11, 2019 | 5.370 | 5.370 | 5.250 | 5.360 | 5,885 | +0.10(+1.80%) |
Sep 10, 2019 | 5.265 | 5.265 | 5.210 | 5.265 | 4,617 | +0.06(+1.15%) |
Sep 09, 2019 | 5.205 | 5.205 | 5.205 | 5.205 | 568 | +0.08(+1.46%) |
Sep 06, 2019 | 5.180 | 5.210 | 5.130 | 5.130 | 1,800 | -0.11(-2.10%) |
Sep 05, 2019 | 5.205 | 5.240 | 5.190 | 5.240 | 16,964 | +0.12(+2.34%) |
Sep 04, 2019 | 5.120 | 5.120 | 5.060 | 5.120 | 28,093 | +0.15(+2.91%) |
Sep 03, 2019 | 4.910 | 5.050 | 4.900 | 4.975 | 2,546 | +0.05(+1.02%) |
Aug 30, 2019 | 4.990 | 4.990 | 4.925 | 4.925 | 700 | -0.07(-1.30%) |
Aug 29, 2019 | 5.020 | 5.020 | 4.945 | 4.990 | 3,794 | -0.09(-1.77%) |
Aug 28, 2019 | 5.000 | 5.080 | 4.940 | 5.080 | 14,236 | +0.10(+2.01%) |
Aug 27, 2019 | 5.020 | 5.070 | 4.980 | 4.980 | 41,736 | +0.03(+0.61%) |
Aug 26, 2019 | 4.955 | 4.995 | 4.950 | 4.950 | 26,966 | +0.04(+0.81%) |
Aug 23, 2019 | 4.912 | 4.915 | 4.880 | 4.910 | 700 | +0.05(+1.03%) |
Aug 22, 2019 | 4.830 | 4.900 | 4.830 | 4.860 | 8,695 | +0.15(+3.18%) |
Aug 21, 2019 | 4.710 | 4.775 | 4.710 | 4.710 | 13,776 | +0.13(+2.95%) |
Aug 20, 2019 | 4.550 | 4.610 | 4.510 | 4.575 | 178,508 | -0.02(-0.54%) |
Aug 19, 2019 | 4.650 | 4.690 | 4.590 | 4.600 | 12,537 | +0.14(+3.14%) |
Aug 16, 2019 | 4.430 | 4.520 | 4.430 | 4.460 | 5,400 | +0.05(+1.13%) |
Aug 15, 2019 | 4.500 | 4.500 | 4.410 | 4.410 | 33,815 | -0.23(-4.96%) |
Aug 14, 2019 | 4.690 | 4.690 | 4.595 | 4.640 | 17,427 | -0.22(-4.53%) |
Aug 13, 2019 | 4.690 | 4.860 | 4.650 | 4.860 | 15,208 | -0.05(-1.02%) |
Aug 12, 2019 | 4.910 | 4.910 | 4.790 | 4.910 | 8,537 | -0.07(-1.41%) |
Aug 09, 2019 | 4.876 | 4.980 | 4.876 | 4.980 | 10,500 | -0.01(-0.20%) |
Aug 08, 2019 | 4.986 | 4.990 | 4.955 | 4.990 | 34,180 | -0.06(-1.19%) |
Aug 07, 2019 | 4.978 | 5.050 | 4.870 | 5.050 | 13,850 | +0.15(+3.06%) |
Aug 06, 2019 | 4.850 | 4.900 | 4.800 | 4.900 | 28,413 | +0.16(+3.38%) |
Aug 05, 2019 | 4.850 | 4.850 | 4.740 | 4.740 | 2,424 | -0.21(-4.24%) |
Aug 02, 2019 | 4.929 | 4.950 | 4.880 | 4.950 | 1,300 | +0.15(+3.02%) |