Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.215 | 5.392 | 5.161 | 5.161 | 2,114 | -0.13(-2.39%) |
Oct 30, 2019 | 5.390 | 5.455 | 5.288 | 5.288 | 4,249 | -0.10(-1.90%) |
Oct 29, 2019 | 5.243 | 5.414 | 5.243 | 5.390 | 3,972 | +0.06(+1.16%) |
Oct 28, 2019 | 5.400 | 5.487 | 5.328 | 5.328 | 3,309 | -0.12(-2.24%) |
Oct 25, 2019 | 5.516 | 5.516 | 5.450 | 5.450 | 2,400 | -0.02(-0.37%) |
Oct 24, 2019 | 5.538 | 5.620 | 5.441 | 5.470 | 4,292 | -0.04(-0.73%) |
Oct 23, 2019 | 5.490 | 5.556 | 5.450 | 5.510 | 3,060 | -0.08(-1.39%) |
Oct 22, 2019 | 5.410 | 5.599 | 5.410 | 5.588 | 3,213 | +0.07(+1.22%) |
Oct 21, 2019 | 5.599 | 5.606 | 5.520 | 5.520 | 2,644 | -0.08(-1.43%) |
Oct 18, 2019 | 5.486 | 5.640 | 5.486 | 5.600 | 1,000 | -0.01(-0.22%) |
Oct 17, 2019 | 5.450 | 5.680 | 5.450 | 5.612 | 2,719 | +0.07(+1.22%) |
Oct 16, 2019 | 5.490 | 5.570 | 5.381 | 5.545 | 5,185 | +0.13(+2.49%) |
Oct 15, 2019 | 5.501 | 5.630 | 5.110 | 5.410 | 11,718 | -0.26(-4.59%) |
Oct 14, 2019 | 5.532 | 5.670 | 5.532 | 5.670 | 2,926 | +0.01(+0.13%) |
Oct 11, 2019 | 5.890 | 5.890 | 5.510 | 5.662 | 4,200 | -0.03(-0.57%) |
Oct 10, 2019 | 5.788 | 5.788 | 5.650 | 5.695 | 627 | -0.04(-0.76%) |
Oct 09, 2019 | 5.783 | 5.929 | 5.739 | 5.739 | 3,160 | -0.23(-3.86%) |
Oct 08, 2019 | 5.969 | 5.969 | 5.969 | 5.969 | 779 | +0.20(+3.53%) |
Oct 07, 2019 | 5.800 | 5.994 | 5.700 | 5.765 | 3,568 | +0.07(+1.14%) |
Oct 04, 2019 | 5.700 | 5.700 | 5.700 | 537 | +0.00(+0.00%) | |
Oct 03, 2019 | 5.435 | 5.721 | 5.435 | 5.700 | 2,449 | -0.21(-3.55%) |
Oct 02, 2019 | 5.910 | 5.957 | 5.910 | 5.910 | 1,594 | -0.12(-1.99%) |
Oct 01, 2019 | 6.130 | 6.130 | 5.520 | 6.030 | 1,504 | +0.18(+3.08%) |
Sep 30, 2019 | 5.770 | 6.088 | 5.770 | 5.850 | 1,229 | -0.09(-1.52%) |
Sep 27, 2019 | 5.770 | 5.960 | 5.200 | 5.940 | 10,200 | -0.04(-0.64%) |
Sep 26, 2019 | 5.893 | 6.043 | 5.870 | 5.978 | 924 | -0.04(-0.70%) |
Sep 25, 2019 | 5.932 | 6.240 | 5.932 | 6.020 | 2,245 | +0.00(+0.00%) |
Sep 24, 2019 | 6.320 | 6.320 | 5.795 | 6.020 | 9,238 | -0.34(-5.35%) |
Sep 23, 2019 | 6.400 | 6.500 | 6.100 | 6.360 | 8,304 | -0.14(-2.15%) |
Sep 20, 2019 | 6.250 | 6.500 | 6.120 | 6.500 | 21,400 | +0.28(+4.50%) |
Sep 19, 2019 | 6.210 | 6.279 | 5.887 | 6.220 | 7,927 | -0.01(-0.16%) |
Sep 18, 2019 | 6.180 | 6.290 | 6.160 | 6.230 | 4,114 | +0.08(+1.30%) |
Sep 17, 2019 | 5.830 | 6.270 | 5.830 | 6.150 | 5,300 | -0.02(-0.32%) |
Sep 16, 2019 | 6.000 | 6.170 | 5.799 | 6.170 | 18,069 | +0.02(+0.33%) |
Sep 13, 2019 | 5.720 | 6.450 | 5.710 | 6.150 | 49,800 | +0.51(+9.04%) |
Sep 12, 2019 | 5.720 | 5.720 | 5.640 | 5.640 | 498 | +0.04(+0.63%) |
Sep 11, 2019 | 5.740 | 5.740 | 5.530 | 5.605 | 1,563 | -0.07(-1.24%) |
Sep 10, 2019 | 5.700 | 5.700 | 5.400 | 5.675 | 9,151 | +0.08(+1.52%) |
Sep 09, 2019 | 5.630 | 5.630 | 5.280 | 5.590 | 9,942 | -0.01(-0.21%) |
Sep 06, 2019 | 5.570 | 5.630 | 5.490 | 5.602 | 17,400 | +0.07(+1.30%) |
Sep 05, 2019 | 5.300 | 5.591 | 5.300 | 5.530 | 11,388 | +0.26(+4.93%) |
Sep 04, 2019 | 5.290 | 5.514 | 5.210 | 5.270 | 6,748 | +0.24(+4.77%) |
Sep 03, 2019 | 5.000 | 5.138 | 5.000 | 5.030 | 30,241 | +0.03(+0.60%) |
Aug 30, 2019 | 4.900 | 5.100 | 4.900 | 5.000 | 8,300 | +0.04(+0.81%) |
Aug 29, 2019 | 4.725 | 5.035 | 4.720 | 4.960 | 16,019 | +0.30(+6.44%) |
Aug 28, 2019 | 4.530 | 4.720 | 4.530 | 4.660 | 2,678 | +0.03(+0.65%) |
Aug 27, 2019 | 4.656 | 4.656 | 4.609 | 4.630 | 4,502 | +0.02(+0.54%) |
Aug 26, 2019 | 4.623 | 4.660 | 4.600 | 4.605 | 7,699 | -0.04(-0.97%) |
Aug 23, 2019 | 4.620 | 4.650 | 4.620 | 4.650 | 3,500 | -0.01(-0.23%) |
Aug 22, 2019 | 4.517 | 4.707 | 4.517 | 4.661 | 4,031 | +0.00(+0.02%) |
Aug 21, 2019 | 4.570 | 5.000 | 4.480 | 4.660 | 15,511 | +0.18(+4.02%) |
Aug 20, 2019 | 4.510 | 4.559 | 4.430 | 4.480 | 6,083 | -0.06(-1.41%) |
Aug 19, 2019 | 4.530 | 4.620 | 4.510 | 4.544 | 9,954 | -0.02(-0.35%) |
Aug 16, 2019 | 4.560 | 4.560 | 4.460 | 4.560 | 4,900 | +0.16(+3.64%) |
Aug 15, 2019 | 4.390 | 4.540 | 4.390 | 4.400 | 4,688 | -0.04(-0.90%) |
Aug 14, 2019 | 4.590 | 4.970 | 4.440 | 4.440 | 32,180 | -0.21(-4.52%) |
Aug 13, 2019 | 4.640 | 5.010 | 4.630 | 4.650 | 7,568 | +0.05(+1.04%) |
Aug 12, 2019 | 4.900 | 4.900 | 4.510 | 4.602 | 8,404 | -0.25(-5.11%) |
Aug 09, 2019 | 5.065 | 5.065 | 4.821 | 4.850 | 15,500 | -0.16(-3.19%) |
Aug 08, 2019 | 5.000 | 5.174 | 5.000 | 5.010 | 13,805 | -0.01(-0.20%) |
Aug 07, 2019 | 5.170 | 5.170 | 5.008 | 5.020 | 7,423 | -0.09(-1.76%) |
Aug 06, 2019 | 5.320 | 5.370 | 5.100 | 5.110 | 9,610 | -0.17(-3.13%) |
Aug 05, 2019 | 5.175 | 5.275 | 5.175 | 5.275 | 4,213 | +0.02(+0.29%) |
Aug 02, 2019 | 5.220 | 5.460 | 5.210 | 5.260 | 3,500 | +0.01(+0.19%) |