Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.550 | 5.870 | 5.514 | 5.870 | 4,000 | +0.21(+3.71%) |
Nov 27, 2019 | 5.510 | 5.970 | 5.500 | 5.660 | 20,400 | -0.14(-2.41%) |
Nov 26, 2019 | 5.820 | 5.820 | 5.650 | 5.800 | 14,532 | -0.05(-0.85%) |
Nov 25, 2019 | 5.580 | 5.850 | 5.440 | 5.850 | 15,056 | +0.46(+8.53%) |
Nov 22, 2019 | 5.410 | 5.660 | 5.320 | 5.390 | 18,000 | -0.04(-0.74%) |
Nov 21, 2019 | 5.541 | 5.783 | 5.430 | 5.430 | 17,201 | -0.27(-4.74%) |
Nov 20, 2019 | 5.680 | 5.990 | 5.680 | 5.700 | 41,307 | +0.01(+0.18%) |
Nov 19, 2019 | 5.500 | 5.740 | 5.360 | 5.690 | 17,707 | +0.15(+2.71%) |
Nov 18, 2019 | 5.470 | 5.600 | 5.200 | 5.540 | 69,201 | +0.04(+0.73%) |
Nov 15, 2019 | 5.520 | 5.580 | 5.260 | 5.500 | 11,600 | -0.02(-0.36%) |
Nov 14, 2019 | 5.520 | 5.520 | 5.340 | 5.520 | 18,444 | +0.02(+0.36%) |
Nov 13, 2019 | 5.500 | 5.560 | 5.500 | 5.500 | 5,979 | +0.00(+0.00%) |
Nov 12, 2019 | 5.440 | 5.583 | 5.440 | 5.500 | 10,058 | -0.02(-0.36%) |
Nov 11, 2019 | 5.400 | 5.590 | 5.310 | 5.520 | 16,565 | +0.01(+0.18%) |
Nov 08, 2019 | 5.640 | 5.640 | 5.360 | 5.510 | 29,600 | -0.04(-0.72%) |
Nov 07, 2019 | 5.440 | 5.700 | 5.410 | 5.550 | 23,419 | +0.00(+0.00%) |
Nov 06, 2019 | 5.600 | 5.710 | 5.470 | 5.550 | 25,175 | +0.00(+0.00%) |
Nov 05, 2019 | 5.460 | 5.680 | 5.450 | 5.550 | 6,180 | +0.05(+0.91%) |
Nov 04, 2019 | 5.850 | 5.980 | 5.410 | 5.500 | 36,207 | -0.35(-5.98%) |
Nov 01, 2019 | 5.890 | 5.990 | 5.820 | 5.850 | 16,800 | -0.07(-1.18%) |
Oct 31, 2019 | 5.770 | 5.990 | 5.760 | 5.920 | 18,892 | +0.15(+2.60%) |
Oct 30, 2019 | 5.820 | 5.880 | 5.540 | 5.770 | 15,183 | -0.03(-0.52%) |
Oct 29, 2019 | 5.580 | 5.830 | 5.500 | 5.800 | 12,548 | +0.22(+3.94%) |
Oct 28, 2019 | 5.720 | 5.921 | 5.520 | 5.580 | 10,218 | -0.13(-2.28%) |
Oct 25, 2019 | 5.770 | 6.028 | 5.680 | 5.710 | 28,100 | -0.06(-1.04%) |
Oct 24, 2019 | 5.800 | 6.070 | 5.510 | 5.770 | 79,499 | -0.01(-0.17%) |
Oct 23, 2019 | 5.530 | 5.900 | 5.530 | 5.780 | 28,947 | +0.27(+4.90%) |
Oct 22, 2019 | 5.500 | 5.800 | 5.273 | 5.510 | 63,528 | +0.01(+0.18%) |
Oct 21, 2019 | 5.400 | 5.560 | 5.250 | 5.500 | 290,256 | +0.05(+1.01%) |
Oct 18, 2019 | 5.350 | 5.480 | 5.210 | 5.445 | 22,700 | +0.14(+2.54%) |
Oct 17, 2019 | 5.120 | 5.400 | 5.100 | 5.310 | 23,319 | +0.23(+4.53%) |
Oct 16, 2019 | 5.120 | 5.210 | 5.070 | 5.080 | 12,104 | -0.07(-1.36%) |
Oct 15, 2019 | 5.260 | 5.280 | 5.060 | 5.150 | 26,496 | +0.01(+0.19%) |
Oct 14, 2019 | 5.390 | 5.390 | 4.730 | 5.140 | 51,680 | -0.21(-3.93%) |
Oct 11, 2019 | 5.300 | 5.530 | 5.030 | 5.350 | 72,000 | +0.05(+0.94%) |
Oct 10, 2019 | 5.230 | 5.450 | 5.210 | 5.300 | 35,411 | +0.08(+1.53%) |
Oct 09, 2019 | 5.370 | 5.380 | 5.218 | 5.220 | 7,928 | -0.11(-2.06%) |
Oct 08, 2019 | 5.060 | 5.490 | 5.051 | 5.330 | 21,976 | +0.19(+3.70%) |
Oct 07, 2019 | 5.250 | 5.590 | 5.060 | 5.140 | 93,991 | -0.10(-1.91%) |
Oct 04, 2019 | 5.290 | 5.300 | 5.090 | 5.240 | 10,800 | -0.05(-0.95%) |
Oct 03, 2019 | 5.050 | 5.330 | 5.010 | 5.290 | 17,057 | +0.22(+4.34%) |
Oct 02, 2019 | 5.240 | 5.370 | 5.070 | 5.070 | 10,098 | -0.11(-2.12%) |
Oct 01, 2019 | 5.470 | 5.750 | 5.010 | 5.180 | 69,541 | -0.26(-4.78%) |
Sep 30, 2019 | 5.320 | 5.500 | 5.170 | 5.440 | 62,309 | +0.18(+3.42%) |
Sep 27, 2019 | 5.380 | 5.380 | 5.050 | 5.260 | 11,300 | -0.08(-1.50%) |
Sep 26, 2019 | 5.360 | 5.520 | 5.140 | 5.340 | 13,284 | -0.02(-0.37%) |
Sep 25, 2019 | 5.250 | 5.610 | 5.215 | 5.360 | 69,569 | +0.13(+2.49%) |
Sep 24, 2019 | 5.250 | 5.300 | 5.150 | 5.230 | 22,568 | +0.02(+0.38%) |
Sep 23, 2019 | 5.420 | 5.500 | 5.210 | 5.210 | 13,603 | -0.32(-5.79%) |
Sep 20, 2019 | 5.150 | 5.550 | 4.980 | 5.530 | 47,800 | +0.32(+6.14%) |
Sep 19, 2019 | 5.080 | 5.290 | 5.020 | 5.210 | 25,471 | +0.19(+3.78%) |
Sep 18, 2019 | 5.070 | 5.200 | 4.940 | 5.020 | 15,778 | -0.07(-1.38%) |
Sep 17, 2019 | 5.160 | 5.240 | 4.700 | 5.090 | 45,256 | -0.15(-2.86%) |
Sep 16, 2019 | 5.320 | 5.420 | 5.130 | 5.240 | 32,053 | -0.08(-1.50%) |
Sep 13, 2019 | 5.390 | 5.430 | 5.000 | 5.320 | 24,100 | +0.07(+1.33%) |
Sep 12, 2019 | 5.310 | 5.340 | 5.050 | 5.250 | 23,622 | +0.00(+0.00%) |
Sep 11, 2019 | 5.210 | 5.430 | 5.050 | 5.250 | 32,583 | +0.04(+0.77%) |
Sep 10, 2019 | 5.580 | 5.580 | 5.120 | 5.210 | 32,407 | -0.34(-6.13%) |
Sep 09, 2019 | 5.410 | 5.750 | 5.410 | 5.550 | 74,136 | +0.10(+1.83%) |
Sep 06, 2019 | 5.140 | 5.600 | 5.100 | 5.450 | 45,800 | +0.30(+5.83%) |
Sep 05, 2019 | 5.250 | 5.310 | 4.980 | 5.150 | 67,834 | -0.10(-1.90%) |
Sep 04, 2019 | 5.450 | 5.650 | 5.110 | 5.250 | 29,960 | -0.24(-4.37%) |