Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.040 | 6.040 | 5.600 | 5.600 | 12,200 | -0.38(-6.35%) |
Nov 27, 2019 | 5.905 | 5.989 | 5.789 | 5.980 | 4,600 | -0.08(-1.32%) |
Nov 26, 2019 | 6.090 | 6.090 | 5.670 | 6.060 | 15,072 | +0.14(+2.36%) |
Nov 25, 2019 | 5.980 | 6.190 | 5.900 | 5.920 | 93,406 | -0.03(-0.42%) |
Nov 22, 2019 | 5.930 | 5.980 | 5.860 | 5.945 | 9,700 | +0.04(+0.59%) |
Nov 21, 2019 | 5.980 | 5.980 | 5.750 | 5.910 | 17,302 | +0.07(+1.20%) |
Nov 20, 2019 | 5.880 | 5.980 | 5.830 | 5.840 | 25,286 | -0.06(-1.02%) |
Nov 19, 2019 | 5.800 | 5.980 | 5.800 | 5.900 | 27,995 | +0.04(+0.68%) |
Nov 18, 2019 | 5.850 | 5.920 | 5.800 | 5.860 | 12,441 | -0.20(-3.30%) |
Nov 15, 2019 | 6.000 | 6.100 | 5.850 | 6.060 | 27,700 | +0.03(+0.50%) |
Nov 14, 2019 | 6.100 | 6.290 | 5.940 | 6.030 | 58,303 | -0.05(-0.82%) |
Nov 13, 2019 | 6.120 | 6.120 | 5.820 | 6.080 | 14,281 | -0.03(-0.49%) |
Nov 12, 2019 | 5.840 | 6.110 | 5.840 | 6.110 | 15,992 | +0.03(+0.49%) |
Nov 11, 2019 | 5.800 | 6.170 | 5.800 | 6.080 | 51,781 | +0.33(+5.74%) |
Nov 08, 2019 | 5.805 | 5.805 | 5.627 | 5.750 | 5,900 | -0.03(-0.52%) |
Nov 07, 2019 | 6.000 | 6.000 | 5.749 | 5.780 | 6,866 | -0.24(-3.99%) |
Nov 06, 2019 | 6.150 | 6.150 | 5.590 | 6.020 | 26,492 | -0.04(-0.66%) |
Nov 05, 2019 | 5.550 | 6.205 | 5.460 | 6.060 | 89,545 | +0.49(+8.80%) |
Nov 04, 2019 | 5.460 | 5.615 | 5.420 | 5.570 | 15,308 | +0.01(+0.18%) |
Nov 01, 2019 | 5.320 | 5.594 | 5.300 | 5.560 | 21,300 | +0.21(+3.93%) |
Oct 31, 2019 | 5.610 | 5.610 | 5.285 | 5.350 | 6,894 | +0.02(+0.38%) |
Oct 30, 2019 | 5.390 | 5.530 | 5.277 | 5.330 | 10,364 | -0.13(-2.38%) |
Oct 29, 2019 | 5.430 | 5.560 | 5.270 | 5.460 | 19,663 | +0.01(+0.18%) |
Oct 28, 2019 | 5.250 | 5.580 | 5.250 | 5.450 | 11,343 | -0.02(-0.37%) |
Oct 25, 2019 | 5.625 | 5.674 | 5.420 | 5.470 | 20,700 | -0.04(-0.82%) |
Oct 24, 2019 | 5.410 | 5.560 | 5.410 | 5.515 | 4,035 | -0.08(-1.52%) |
Oct 23, 2019 | 5.570 | 5.625 | 5.510 | 5.600 | 13,147 | +0.06(+1.08%) |
Oct 22, 2019 | 5.700 | 5.700 | 5.420 | 5.540 | 10,783 | +0.10(+1.84%) |
Oct 21, 2019 | 5.500 | 5.580 | 5.420 | 5.440 | 6,726 | -0.11(-1.98%) |
Oct 18, 2019 | 5.569 | 5.571 | 5.372 | 5.550 | 12,900 | -0.01(-0.18%) |
Oct 17, 2019 | 5.460 | 5.600 | 5.370 | 5.560 | 20,421 | -0.04(-0.71%) |
Oct 16, 2019 | 5.600 | 5.705 | 5.471 | 5.600 | 26,434 | +0.05(+0.90%) |
Oct 15, 2019 | 5.610 | 5.610 | 4.910 | 5.550 | 31,177 | -0.05(-0.89%) |
Oct 14, 2019 | 4.310 | 5.700 | 4.280 | 5.600 | 90,877 | +1.34(+31.46%) |
Oct 11, 2019 | 4.500 | 4.510 | 4.260 | 4.260 | 32,000 | -0.02(-0.47%) |
Oct 10, 2019 | 4.420 | 4.430 | 4.280 | 4.280 | 4,336 | +0.00(+0.00%) |
Oct 09, 2019 | 4.590 | 4.590 | 4.280 | 4.280 | 3,860 | -0.32(-6.96%) |
Oct 08, 2019 | 4.320 | 4.750 | 4.320 | 4.600 | 4,703 | +0.28(+6.48%) |
Oct 07, 2019 | 4.350 | 4.560 | 4.245 | 4.320 | 19,435 | -0.07(-1.59%) |
Oct 04, 2019 | 4.650 | 4.780 | 4.390 | 4.390 | 3,300 | -0.25(-5.39%) |
Oct 03, 2019 | 4.877 | 4.887 | 4.640 | 4.640 | 4,332 | +0.04(+0.87%) |
Oct 02, 2019 | 4.979 | 4.979 | 4.600 | 4.600 | 7,981 | -0.19(-3.97%) |
Oct 01, 2019 | 4.950 | 5.300 | 4.750 | 4.790 | 30,593 | -0.21(-4.20%) |
Sep 30, 2019 | 4.970 | 5.010 | 4.800 | 5.000 | 24,147 | -0.02(-0.40%) |
Sep 27, 2019 | 4.990 | 5.160 | 4.908 | 5.020 | 9,300 | +0.03(+0.60%) |
Sep 26, 2019 | 4.990 | 5.080 | 4.940 | 4.990 | 20,841 | +0.03(+0.60%) |
Sep 25, 2019 | 4.840 | 5.100 | 4.840 | 4.960 | 18,262 | -0.01(-0.20%) |
Sep 24, 2019 | 4.780 | 5.030 | 4.750 | 4.970 | 28,912 | +0.10(+2.05%) |
Sep 23, 2019 | 5.300 | 5.440 | 4.770 | 4.870 | 27,639 | -0.43(-8.11%) |
Sep 20, 2019 | 5.170 | 5.460 | 5.155 | 5.300 | 42,000 | +0.09(+1.73%) |
Sep 19, 2019 | 5.160 | 5.440 | 5.140 | 5.210 | 50,338 | +0.01(+0.19%) |
Sep 18, 2019 | 5.257 | 5.490 | 5.075 | 5.200 | 51,966 | -0.26(-4.76%) |
Sep 17, 2019 | 5.680 | 5.720 | 5.176 | 5.460 | 33,159 | -0.33(-5.70%) |
Sep 16, 2019 | 5.930 | 6.010 | 5.580 | 5.790 | 8,358 | -0.22(-3.66%) |
Sep 13, 2019 | 5.780 | 6.090 | 5.780 | 6.010 | 79,500 | +0.25(+4.34%) |
Sep 12, 2019 | 5.700 | 5.850 | 5.660 | 5.760 | 28,478 | +0.06(+1.05%) |
Sep 11, 2019 | 5.540 | 5.800 | 5.529 | 5.700 | 13,613 | +0.16(+2.89%) |
Sep 10, 2019 | 5.400 | 5.825 | 5.400 | 5.540 | 42,158 | +0.21(+3.94%) |
Sep 09, 2019 | 5.130 | 5.400 | 5.100 | 5.330 | 23,769 | +0.12(+2.21%) |
Sep 06, 2019 | 5.225 | 5.240 | 5.010 | 5.215 | 5,800 | +0.02(+0.48%) |
Sep 05, 2019 | 4.940 | 5.410 | 4.940 | 5.190 | 20,806 | +0.29(+5.92%) |
Sep 04, 2019 | 5.210 | 5.440 | 4.575 | 4.900 | 16,859 | -0.30(-5.77%) |