Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.271 | 5.332 | 5.220 | 5.297 | 15,518 | +0.03(+0.49%) |
Nov 27, 2019 | 5.316 | 5.387 | 5.245 | 5.271 | 43,761 | -0.01(-0.28%) |
Nov 26, 2019 | 5.558 | 5.558 | 5.234 | 5.286 | 58,069 | -0.21(-3.89%) |
Nov 25, 2019 | 5.232 | 5.551 | 5.232 | 5.500 | 128,976 | +0.27(+5.13%) |
Nov 22, 2019 | 5.053 | 5.328 | 5.053 | 5.232 | 64,262 | +0.17(+3.41%) |
Nov 21, 2019 | 5.129 | 5.238 | 4.976 | 5.059 | 84,828 | -0.14(-2.71%) |
Nov 20, 2019 | 5.289 | 5.289 | 5.149 | 5.200 | 24,882 | -0.05(-0.97%) |
Nov 19, 2019 | 5.328 | 5.343 | 5.238 | 5.251 | 14,006 | -0.02(-0.36%) |
Nov 18, 2019 | 5.360 | 5.360 | 5.212 | 5.270 | 47,460 | -0.06(-1.20%) |
Nov 15, 2019 | 5.404 | 5.408 | 5.289 | 5.334 | 54,255 | +0.01(+0.12%) |
Nov 14, 2019 | 5.436 | 5.436 | 5.244 | 5.328 | 31,802 | -0.05(-1.01%) |
Nov 13, 2019 | 5.360 | 5.424 | 5.347 | 5.382 | 17,815 | +0.02(+0.42%) |
Nov 12, 2019 | 5.276 | 5.441 | 5.250 | 5.360 | 30,791 | +0.13(+2.48%) |
Nov 11, 2019 | 5.251 | 5.296 | 5.215 | 5.230 | 29,474 | -0.13(-2.42%) |
Nov 08, 2019 | 5.308 | 5.417 | 5.302 | 5.360 | 28,300 | +0.08(+1.58%) |
Nov 07, 2019 | 5.455 | 5.481 | 5.276 | 5.276 | 48,301 | -0.16(-2.94%) |
Nov 06, 2019 | 5.436 | 5.532 | 5.436 | 5.436 | 26,658 | -0.10(-1.73%) |
Nov 05, 2019 | 5.532 | 5.532 | 5.436 | 5.532 | 39,800 | +0.00(+0.00%) |
Nov 04, 2019 | 5.551 | 5.575 | 5.437 | 5.532 | 33,793 | +0.06(+1.05%) |
Nov 01, 2019 | 5.487 | 5.571 | 5.407 | 5.475 | 44,092 | +0.00(+0.00%) |
Oct 31, 2019 | 5.622 | 5.686 | 5.474 | 5.475 | 21,542 | -0.08(-1.50%) |
Oct 30, 2019 | 5.699 | 5.699 | 5.495 | 5.558 | 14,244 | -0.01(-0.17%) |
Oct 29, 2019 | 5.567 | 5.732 | 5.567 | 5.567 | 40,335 | +0.00(+0.06%) |
Oct 28, 2019 | 5.789 | 5.789 | 5.459 | 5.564 | 53,338 | -0.20(-3.47%) |
Oct 25, 2019 | 5.675 | 5.770 | 5.643 | 5.764 | 26,495 | +0.12(+2.13%) |
Oct 24, 2019 | 5.611 | 5.707 | 5.529 | 5.643 | 48,580 | +0.04(+0.68%) |
Oct 23, 2019 | 5.501 | 5.630 | 5.501 | 5.605 | 33,258 | +0.13(+2.43%) |
Oct 22, 2019 | 5.459 | 5.570 | 5.453 | 5.472 | 20,184 | +0.02(+0.35%) |
Oct 21, 2019 | 5.548 | 5.548 | 5.332 | 5.453 | 50,201 | -0.02(-0.34%) |
Oct 18, 2019 | 5.421 | 5.478 | 5.358 | 5.471 | 44,948 | +0.13(+2.36%) |
Oct 17, 2019 | 5.288 | 5.379 | 5.199 | 5.345 | 40,021 | +0.06(+1.08%) |
Oct 16, 2019 | 5.168 | 5.294 | 5.168 | 5.288 | 26,587 | +0.13(+2.58%) |
Oct 15, 2019 | 5.231 | 5.231 | 5.111 | 5.155 | 43,935 | -0.04(-0.85%) |
Oct 14, 2019 | 5.180 | 5.263 | 5.085 | 5.199 | 53,061 | +0.11(+2.24%) |
Oct 11, 2019 | 4.933 | 5.244 | 4.933 | 5.085 | 56,146 | +0.11(+2.30%) |
Oct 10, 2019 | 4.971 | 5.047 | 4.914 | 4.971 | 28,327 | +0.01(+0.13%) |
Oct 09, 2019 | 5.098 | 5.107 | 4.914 | 4.965 | 64,650 | -0.16(-3.09%) |
Oct 08, 2019 | 5.199 | 5.199 | 5.079 | 5.123 | 16,448 | -0.03(-0.62%) |
Oct 07, 2019 | 5.136 | 5.234 | 5.136 | 5.155 | 17,670 | -0.02(-0.37%) |
Oct 04, 2019 | 5.225 | 5.225 | 5.079 | 5.174 | 20,975 | -0.05(-0.97%) |
Oct 03, 2019 | 5.199 | 5.281 | 5.104 | 5.225 | 46,069 | +0.03(+0.49%) |
Oct 02, 2019 | 5.237 | 5.364 | 5.123 | 5.199 | 57,379 | -0.03(-0.61%) |
Oct 01, 2019 | 5.389 | 5.447 | 5.123 | 5.231 | 66,462 | -0.11(-2.14%) |
Sep 30, 2019 | 5.497 | 5.583 | 5.311 | 5.345 | 52,719 | -0.22(-3.88%) |
Sep 27, 2019 | 5.707 | 5.770 | 5.553 | 5.561 | 60,089 | -0.17(-2.96%) |
Sep 26, 2019 | 5.733 | 5.785 | 5.682 | 5.731 | 11,553 | -0.02(-0.37%) |
Sep 25, 2019 | 5.688 | 5.770 | 5.676 | 5.752 | 52,694 | +0.03(+0.55%) |
Sep 24, 2019 | 5.846 | 5.890 | 5.688 | 5.720 | 35,977 | -0.08(-1.41%) |
Sep 23, 2019 | 5.947 | 5.985 | 5.752 | 5.802 | 29,723 | -0.13(-2.13%) |
Sep 20, 2019 | 5.707 | 5.966 | 5.707 | 5.928 | 39,958 | +0.15(+2.51%) |
Sep 19, 2019 | 5.789 | 5.865 | 5.682 | 5.783 | 52,580 | +0.00(+0.00%) |
Sep 18, 2019 | 5.909 | 6.048 | 5.739 | 5.783 | 56,251 | -0.15(-2.45%) |
Sep 17, 2019 | 6.010 | 6.117 | 5.840 | 5.928 | 41,573 | -0.08(-1.26%) |
Sep 16, 2019 | 6.174 | 6.174 | 5.878 | 6.004 | 45,180 | +0.06(+1.06%) |
Sep 13, 2019 | 5.928 | 5.941 | 5.676 | 5.941 | 78,649 | -0.04(-0.74%) |
Sep 12, 2019 | 6.073 | 6.195 | 5.897 | 5.985 | 85,630 | -0.06(-0.94%) |
Sep 11, 2019 | 6.288 | 6.388 | 6.023 | 6.042 | 83,505 | -0.25(-3.91%) |
Sep 10, 2019 | 6.269 | 6.357 | 6.180 | 6.288 | 29,883 | +0.08(+1.22%) |
Sep 09, 2019 | 6.180 | 6.363 | 6.149 | 6.212 | 22,145 | +0.00(+0.00%) |
Sep 06, 2019 | 6.206 | 6.344 | 6.023 | 6.212 | 31,079 | -0.05(-0.80%) |
Sep 05, 2019 | 6.212 | 6.277 | 6.212 | 6.262 | 17,502 | +0.12(+2.01%) |
Sep 04, 2019 | 6.155 | 6.231 | 6.053 | 6.139 | 10,652 | +0.04(+0.66%) |