Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.800 | 5.800 | 5.490 | 5.610 | 280,098 | -0.19(-3.28%) |
Oct 30, 2019 | 5.880 | 5.910 | 5.690 | 5.800 | 187,438 | -0.16(-2.68%) |
Oct 29, 2019 | 5.890 | 5.980 | 5.810 | 5.960 | 150,099 | +0.02(+0.34%) |
Oct 28, 2019 | 5.830 | 5.980 | 5.790 | 5.940 | 183,958 | +0.13(+2.24%) |
Oct 25, 2019 | 5.790 | 5.910 | 5.720 | 5.810 | 101,900 | +0.01(+0.17%) |
Oct 24, 2019 | 5.800 | 6.020 | 5.740 | 5.800 | 198,160 | -0.03(-0.51%) |
Oct 23, 2019 | 5.930 | 6.040 | 5.740 | 5.830 | 244,516 | -0.13(-2.18%) |
Oct 22, 2019 | 5.760 | 6.010 | 5.720 | 5.960 | 198,543 | +0.17(+2.94%) |
Oct 21, 2019 | 5.780 | 5.810 | 5.660 | 5.790 | 238,695 | +0.05(+0.96%) |
Oct 18, 2019 | 5.530 | 5.870 | 5.500 | 5.735 | 334,400 | +0.15(+2.59%) |
Oct 17, 2019 | 5.490 | 5.680 | 5.420 | 5.590 | 288,798 | +0.13(+2.38%) |
Oct 16, 2019 | 5.170 | 5.490 | 5.140 | 5.460 | 379,245 | +0.26(+5.00%) |
Oct 15, 2019 | 5.190 | 5.295 | 5.175 | 5.200 | 231,511 | -0.01(-0.19%) |
Oct 14, 2019 | 5.400 | 5.510 | 5.140 | 5.210 | 240,981 | -0.24(-4.40%) |
Oct 11, 2019 | 5.480 | 5.605 | 5.440 | 5.450 | 106,500 | +0.03(+0.55%) |
Oct 10, 2019 | 5.560 | 5.580 | 5.420 | 5.420 | 166,245 | -0.15(-2.69%) |
Oct 09, 2019 | 5.650 | 5.670 | 5.490 | 5.570 | 111,109 | -0.06(-1.07%) |
Oct 08, 2019 | 5.770 | 5.780 | 5.560 | 5.630 | 189,721 | -0.19(-3.26%) |
Oct 07, 2019 | 5.800 | 5.950 | 5.730 | 5.820 | 120,717 | -0.01(-0.17%) |
Oct 04, 2019 | 5.740 | 5.830 | 5.550 | 5.830 | 199,000 | +0.10(+1.75%) |
Oct 03, 2019 | 5.520 | 5.750 | 5.400 | 5.730 | 284,916 | +0.22(+3.99%) |
Oct 02, 2019 | 5.560 | 5.560 | 5.350 | 5.510 | 258,286 | -0.13(-2.30%) |
Oct 01, 2019 | 6.060 | 6.170 | 5.610 | 5.640 | 201,068 | -0.42(-6.93%) |
Sep 30, 2019 | 6.050 | 6.200 | 6.000 | 6.060 | 223,786 | +0.01(+0.17%) |
Sep 27, 2019 | 6.190 | 6.230 | 5.970 | 6.050 | 179,100 | -0.17(-2.73%) |
Sep 26, 2019 | 6.240 | 6.355 | 6.090 | 6.220 | 175,000 | -0.02(-0.32%) |
Sep 25, 2019 | 6.350 | 6.350 | 6.180 | 6.240 | 129,425 | -0.09(-1.42%) |
Sep 24, 2019 | 6.350 | 6.480 | 6.230 | 6.330 | 175,736 | -0.09(-1.40%) |
Sep 23, 2019 | 6.150 | 6.440 | 6.150 | 6.420 | 144,634 | +0.24(+3.88%) |
Sep 20, 2019 | 5.980 | 6.180 | 5.830 | 6.180 | 720,000 | +0.17(+2.83%) |
Sep 19, 2019 | 5.890 | 6.030 | 5.840 | 6.010 | 230,946 | +0.12(+2.04%) |
Sep 18, 2019 | 5.770 | 5.960 | 5.720 | 5.890 | 148,598 | +0.14(+2.43%) |
Sep 17, 2019 | 5.840 | 5.850 | 5.635 | 5.750 | 225,121 | -0.13(-2.21%) |
Sep 16, 2019 | 5.960 | 6.050 | 5.840 | 5.880 | 162,948 | -0.13(-2.16%) |
Sep 13, 2019 | 5.980 | 6.130 | 5.790 | 6.010 | 125,800 | +0.06(+1.01%) |
Sep 12, 2019 | 6.150 | 6.250 | 5.940 | 5.950 | 204,961 | -0.17(-2.78%) |
Sep 11, 2019 | 5.860 | 6.250 | 5.800 | 6.120 | 339,838 | +0.30(+5.15%) |
Sep 10, 2019 | 5.870 | 5.925 | 5.610 | 5.820 | 207,659 | -0.06(-1.02%) |
Sep 09, 2019 | 6.000 | 6.000 | 5.690 | 5.880 | 197,704 | -0.13(-2.16%) |
Sep 06, 2019 | 5.930 | 6.095 | 5.840 | 6.010 | 188,500 | +0.11(+1.86%) |
Sep 05, 2019 | 5.960 | 6.010 | 5.750 | 5.900 | 355,209 | +0.01(+0.17%) |
Sep 04, 2019 | 5.930 | 5.990 | 5.830 | 5.890 | 172,491 | +0.00(+0.00%) |
Sep 03, 2019 | 5.920 | 6.030 | 5.810 | 5.890 | 222,987 | -0.10(-1.67%) |
Aug 30, 2019 | 6.130 | 6.130 | 5.930 | 5.990 | 145,100 | -0.11(-1.80%) |
Aug 29, 2019 | 6.090 | 6.150 | 5.940 | 6.100 | 168,032 | +0.07(+1.16%) |
Aug 28, 2019 | 5.980 | 6.160 | 5.920 | 6.030 | 223,039 | +0.02(+0.33%) |
Aug 27, 2019 | 6.030 | 6.170 | 5.900 | 6.010 | 313,921 | -0.08(-1.31%) |
Aug 26, 2019 | 6.150 | 6.290 | 5.950 | 6.090 | 241,966 | -0.02(-0.33%) |
Aug 23, 2019 | 6.330 | 6.335 | 6.070 | 6.110 | 348,400 | -0.24(-3.78%) |
Aug 22, 2019 | 6.280 | 6.450 | 6.240 | 6.350 | 183,263 | +0.07(+1.11%) |
Aug 21, 2019 | 6.430 | 6.430 | 6.260 | 6.280 | 260,735 | -0.09(-1.41%) |
Aug 20, 2019 | 6.250 | 6.440 | 6.250 | 6.370 | 198,601 | -0.01(-0.16%) |
Aug 19, 2019 | 6.550 | 6.560 | 6.360 | 6.380 | 230,514 | -0.11(-1.69%) |
Aug 16, 2019 | 6.450 | 6.580 | 6.440 | 6.490 | 400,000 | +0.07(+1.09%) |
Aug 15, 2019 | 6.530 | 6.560 | 6.400 | 6.420 | 177,229 | -0.10(-1.53%) |
Aug 14, 2019 | 6.500 | 6.610 | 6.495 | 6.520 | 159,521 | -0.10(-1.51%) |
Aug 13, 2019 | 6.470 | 6.690 | 6.450 | 6.620 | 390,032 | +0.12(+1.85%) |
Aug 12, 2019 | 6.550 | 6.640 | 6.480 | 6.500 | 249,866 | -0.09(-1.37%) |
Aug 09, 2019 | 6.700 | 6.820 | 6.500 | 6.590 | 422,800 | -0.14(-2.08%) |
Aug 08, 2019 | 6.700 | 6.810 | 6.681 | 6.730 | 487,505 | +0.09(+1.36%) |
Aug 07, 2019 | 6.620 | 6.720 | 6.349 | 6.640 | 453,708 | -0.01(-0.15%) |
Aug 06, 2019 | 6.850 | 6.890 | 6.340 | 6.650 | 766,147 | +0.91(+15.85%) |
Aug 05, 2019 | 5.870 | 6.180 | 5.560 | 5.740 | 481,892 | -0.29(-4.81%) |
Aug 02, 2019 | 6.360 | 6.360 | 5.840 | 6.030 | 738,700 | -0.35(-5.49%) |