Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.976 | 5.976 | 5.856 | 5.936 | 23,751 | -0.03(-0.54%) |
Oct 30, 2019 | 5.992 | 6.032 | 5.864 | 5.968 | 3,912 | +0.06(+0.95%) |
Oct 29, 2019 | 6.056 | 6.056 | 5.856 | 5.912 | 28,717 | -0.10(-1.73%) |
Oct 28, 2019 | 6.032 | 6.152 | 5.952 | 6.016 | 28,733 | +0.04(+0.67%) |
Oct 25, 2019 | 5.936 | 6.048 | 5.872 | 5.976 | 103,225 | +0.04(+0.68%) |
Oct 24, 2019 | 5.976 | 6.072 | 5.880 | 5.936 | 29,903 | -0.08(-1.33%) |
Oct 23, 2019 | 5.920 | 6.080 | 5.880 | 6.016 | 34,780 | +0.10(+1.63%) |
Oct 22, 2019 | 5.960 | 5.968 | 5.841 | 5.920 | 27,243 | -0.04(-0.67%) |
Oct 21, 2019 | 6.032 | 6.087 | 5.896 | 5.960 | 41,087 | -0.07(-1.20%) |
Oct 18, 2019 | 5.976 | 6.182 | 5.920 | 6.032 | 79,663 | +0.05(+0.80%) |
Oct 17, 2019 | 6.088 | 6.104 | 5.896 | 5.984 | 36,845 | -0.14(-2.23%) |
Oct 16, 2019 | 6.040 | 6.176 | 5.936 | 6.120 | 44,363 | +0.12(+2.01%) |
Oct 15, 2019 | 5.992 | 6.064 | 5.823 | 6.000 | 118,655 | -0.03(-0.53%) |
Oct 14, 2019 | 6.176 | 6.249 | 5.912 | 6.032 | 65,707 | -0.13(-2.08%) |
Oct 11, 2019 | 6.337 | 6.431 | 6.136 | 6.160 | 163,066 | -0.18(-2.78%) |
Oct 10, 2019 | 6.577 | 6.652 | 6.176 | 6.337 | 185,120 | -0.16(-2.47%) |
Oct 09, 2019 | 6.273 | 6.642 | 6.273 | 6.497 | 230,653 | +0.20(+3.18%) |
Oct 08, 2019 | 6.233 | 6.380 | 6.192 | 6.297 | 45,738 | +0.08(+1.29%) |
Oct 07, 2019 | 6.257 | 6.618 | 6.176 | 6.216 | 86,682 | -0.06(-0.90%) |
Oct 04, 2019 | 6.016 | 6.273 | 6.016 | 6.273 | 102,103 | +0.31(+5.25%) |
Oct 03, 2019 | 5.952 | 6.200 | 5.952 | 5.960 | 69,315 | +0.02(+0.41%) |
Oct 02, 2019 | 6.016 | 6.144 | 5.872 | 5.936 | 77,836 | -0.06(-1.07%) |
Oct 01, 2019 | 6.208 | 6.394 | 5.944 | 6.000 | 67,638 | -0.14(-2.22%) |
Sep 30, 2019 | 6.545 | 6.545 | 6.120 | 6.136 | 84,222 | -0.24(-3.77%) |
Sep 27, 2019 | 6.176 | 6.377 | 6.064 | 6.377 | 1,024,526 | +0.15(+2.45%) |
Sep 26, 2019 | 6.096 | 6.569 | 6.096 | 6.224 | 156,893 | +0.13(+2.11%) |
Sep 25, 2019 | 5.936 | 6.120 | 5.815 | 6.096 | 350,872 | -0.08(-1.30%) |
Sep 24, 2019 | 6.120 | 6.208 | 6.056 | 6.176 | 116,310 | +0.12(+1.99%) |
Sep 23, 2019 | 6.096 | 6.257 | 5.952 | 6.056 | 42,872 | -0.20(-3.21%) |
Sep 20, 2019 | 6.281 | 6.289 | 6.084 | 6.257 | 16,456 | +0.08(+1.30%) |
Sep 19, 2019 | 5.471 | 6.305 | 5.471 | 6.176 | 90,705 | +0.73(+13.40%) |
Sep 18, 2019 | 5.687 | 5.687 | 5.446 | 5.446 | 1,206 | -0.09(-1.55%) |
Sep 17, 2019 | 5.503 | 5.532 | 5.503 | 5.532 | 1,520 | +0.04(+0.69%) |
Sep 16, 2019 | 5.438 | 5.535 | 5.407 | 5.495 | 4,126 | +0.00(+0.00%) |
Sep 13, 2019 | 5.438 | 5.567 | 5.427 | 5.495 | 14,461 | +0.04(+0.74%) |
Sep 12, 2019 | 5.446 | 5.454 | 5.360 | 5.454 | 4,247 | +0.08(+1.49%) |
Sep 11, 2019 | 5.438 | 5.454 | 5.355 | 5.374 | 21,325 | -0.11(-2.05%) |
Sep 10, 2019 | 5.230 | 5.495 | 5.230 | 5.487 | 27,611 | +0.31(+6.05%) |
Sep 09, 2019 | 5.262 | 5.495 | 5.174 | 5.174 | 24,536 | -0.11(-2.12%) |
Sep 06, 2019 | 5.198 | 5.366 | 5.110 | 5.286 | 2,742 | +0.06(+1.07%) |
Sep 05, 2019 | 5.374 | 5.414 | 5.230 | 5.230 | 17,477 | -0.10(-1.95%) |
Sep 04, 2019 | 5.118 | 5.495 | 5.053 | 5.334 | 44,789 | +0.22(+4.31%) |
Sep 03, 2019 | 5.254 | 5.350 | 5.013 | 5.114 | 32,656 | -0.21(-3.95%) |
Aug 30, 2019 | 5.382 | 5.382 | 5.181 | 5.324 | 7,480 | -0.06(-1.13%) |
Aug 29, 2019 | 5.298 | 5.471 | 5.256 | 5.384 | 8,125 | -0.03(-0.55%) |
Aug 28, 2019 | 5.357 | 5.454 | 5.167 | 5.414 | 5,471 | +0.22(+4.17%) |
Aug 27, 2019 | 5.398 | 5.454 | 5.122 | 5.198 | 9,892 | -0.22(-4.00%) |
Aug 26, 2019 | 5.270 | 5.454 | 5.270 | 5.414 | 7,885 | +0.15(+2.90%) |
Aug 23, 2019 | 5.487 | 5.495 | 5.206 | 5.262 | 10,721 | -0.29(-5.20%) |
Aug 22, 2019 | 5.559 | 5.615 | 5.414 | 5.551 | 4,274 | -0.02(-0.43%) |
Aug 21, 2019 | 5.492 | 5.723 | 5.492 | 5.575 | 28,267 | +0.00(+0.00%) |
Aug 20, 2019 | 5.495 | 5.583 | 5.334 | 5.575 | 4,539 | -0.02(-0.29%) |
Aug 19, 2019 | 5.904 | 5.901 | 5.387 | 5.591 | 10,539 | +0.18(+3.26%) |
Aug 16, 2019 | 5.551 | 5.575 | 5.302 | 5.414 | 11,344 | -0.06(-1.17%) |
Aug 15, 2019 | 5.559 | 5.711 | 5.479 | 5.479 | 2,155 | -0.11(-2.01%) |
Aug 14, 2019 | 5.671 | 5.735 | 5.583 | 5.591 | 2,005 | -0.05(-0.85%) |
Aug 13, 2019 | 5.607 | 5.775 | 5.422 | 5.639 | 9,332 | -0.02(-0.42%) |
Aug 12, 2019 | 5.655 | 5.920 | 5.647 | 5.663 | 34,103 | +0.05(+0.86%) |
Aug 09, 2019 | 5.880 | 6.016 | 5.615 | 5.615 | 38,397 | -0.33(-5.53%) |
Aug 08, 2019 | 5.896 | 6.048 | 5.839 | 5.944 | 5,580 | +0.13(+2.21%) |
Aug 07, 2019 | 6.216 | 6.216 | 5.735 | 5.815 | 23,998 | -0.48(-7.64%) |
Aug 06, 2019 | 6.112 | 6.457 | 6.072 | 6.297 | 33,098 | +0.25(+4.11%) |
Aug 05, 2019 | 5.928 | 6.208 | 5.928 | 6.048 | 12,107 | +0.07(+1.21%) |
Aug 02, 2019 | 6.136 | 6.136 | 5.896 | 5.976 | 12,466 | -0.16(-2.61%) |