Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.450 | 5.500 | 5.299 | 5.350 | 133,465 | -0.13(-2.37%) |
Oct 30, 2019 | 5.430 | 5.510 | 5.340 | 5.480 | 178,654 | +0.07(+1.29%) |
Oct 29, 2019 | 5.170 | 5.440 | 5.155 | 5.410 | 238,829 | +0.25(+4.84%) |
Oct 28, 2019 | 5.170 | 5.230 | 5.060 | 5.160 | 190,739 | +0.00(+0.00%) |
Oct 25, 2019 | 5.120 | 5.220 | 5.040 | 5.160 | 102,800 | +0.04(+0.78%) |
Oct 24, 2019 | 5.190 | 5.200 | 5.080 | 5.120 | 73,238 | -0.06(-1.16%) |
Oct 23, 2019 | 5.200 | 5.230 | 5.090 | 5.180 | 272,469 | -0.02(-0.38%) |
Oct 22, 2019 | 5.380 | 5.420 | 5.130 | 5.200 | 192,269 | -0.15(-2.80%) |
Oct 21, 2019 | 5.180 | 5.550 | 5.180 | 5.350 | 249,286 | +0.16(+3.08%) |
Oct 18, 2019 | 5.290 | 5.334 | 5.120 | 5.190 | 358,900 | -0.12(-2.26%) |
Oct 17, 2019 | 5.110 | 5.430 | 5.060 | 5.310 | 431,510 | +0.30(+5.99%) |
Oct 16, 2019 | 5.280 | 5.380 | 4.965 | 5.010 | 397,496 | -0.03(-0.60%) |
Oct 15, 2019 | 5.280 | 5.370 | 4.980 | 5.040 | 320,153 | -0.25(-4.73%) |
Oct 14, 2019 | 5.330 | 5.380 | 5.240 | 5.290 | 143,283 | -0.02(-0.38%) |
Oct 11, 2019 | 5.250 | 5.440 | 5.250 | 5.310 | 220,600 | +0.07(+1.34%) |
Oct 10, 2019 | 5.330 | 5.410 | 5.060 | 5.240 | 177,020 | -0.06(-1.13%) |
Oct 09, 2019 | 5.400 | 5.450 | 5.220 | 5.300 | 132,589 | -0.05(-0.93%) |
Oct 08, 2019 | 5.290 | 5.420 | 5.287 | 5.350 | 160,137 | +0.01(+0.19%) |
Oct 07, 2019 | 5.340 | 5.455 | 5.290 | 5.340 | 105,357 | -0.04(-0.74%) |
Oct 04, 2019 | 5.370 | 5.550 | 5.330 | 5.380 | 118,500 | +0.01(+0.19%) |
Oct 03, 2019 | 5.310 | 5.370 | 5.180 | 5.370 | 285,442 | +0.09(+1.70%) |
Oct 02, 2019 | 5.170 | 5.290 | 5.060 | 5.280 | 171,877 | +0.07(+1.34%) |
Oct 01, 2019 | 5.360 | 5.450 | 5.210 | 5.210 | 183,538 | -0.09(-1.70%) |
Sep 30, 2019 | 5.250 | 5.380 | 5.210 | 5.300 | 186,721 | +0.04(+0.86%) |
Sep 27, 2019 | 5.260 | 5.380 | 5.110 | 5.255 | 176,600 | -0.01(-0.19%) |
Sep 26, 2019 | 5.490 | 5.600 | 5.250 | 5.265 | 182,947 | -0.27(-4.79%) |
Sep 25, 2019 | 5.540 | 5.610 | 5.460 | 5.530 | 198,076 | -0.03(-0.54%) |
Sep 24, 2019 | 5.800 | 5.860 | 5.500 | 5.560 | 274,589 | -0.21(-3.64%) |
Sep 23, 2019 | 5.950 | 5.950 | 5.750 | 5.770 | 379,534 | -0.19(-3.19%) |
Sep 20, 2019 | 5.850 | 5.990 | 5.650 | 5.960 | 528,000 | +0.08(+1.36%) |
Sep 19, 2019 | 5.810 | 6.040 | 5.800 | 5.880 | 247,169 | +0.08(+1.38%) |
Sep 18, 2019 | 5.850 | 5.880 | 5.730 | 5.800 | 268,279 | -0.03(-0.51%) |
Sep 17, 2019 | 5.630 | 5.840 | 5.580 | 5.830 | 226,746 | +0.15(+2.64%) |
Sep 16, 2019 | 5.580 | 5.710 | 5.480 | 5.680 | 342,602 | +0.07(+1.25%) |
Sep 13, 2019 | 5.510 | 5.676 | 5.500 | 5.610 | 459,700 | +0.21(+3.89%) |
Sep 12, 2019 | 5.350 | 5.440 | 5.020 | 5.400 | 621,888 | +0.13(+2.47%) |
Sep 11, 2019 | 4.930 | 5.320 | 4.894 | 5.270 | 423,485 | +0.20(+3.94%) |
Sep 10, 2019 | 5.050 | 5.170 | 4.960 | 5.070 | 795,257 | -0.14(-2.69%) |
Sep 09, 2019 | 5.250 | 5.510 | 5.060 | 5.210 | 592,532 | -0.22(-4.05%) |
Sep 06, 2019 | 6.040 | 6.380 | 5.400 | 5.430 | 1,216,900 | -1.62(-22.98%) |
Sep 05, 2019 | 7.090 | 7.150 | 6.680 | 7.050 | 424,136 | +0.30(+4.44%) |
Sep 04, 2019 | 6.950 | 7.150 | 6.700 | 6.750 | 174,760 | -0.13(-1.89%) |
Sep 03, 2019 | 6.900 | 7.100 | 6.788 | 6.880 | 237,185 | -0.02(-0.29%) |
Aug 30, 2019 | 6.860 | 6.940 | 6.760 | 6.900 | 215,700 | +0.05(+0.73%) |
Aug 29, 2019 | 6.820 | 6.990 | 6.790 | 6.850 | 161,464 | +0.14(+2.09%) |
Aug 28, 2019 | 6.580 | 6.830 | 6.500 | 6.710 | 225,242 | +0.12(+1.82%) |
Aug 27, 2019 | 6.920 | 6.936 | 6.450 | 6.590 | 231,119 | -0.30(-4.35%) |
Aug 26, 2019 | 6.610 | 6.910 | 6.510 | 6.890 | 123,419 | +0.32(+4.87%) |
Aug 23, 2019 | 6.930 | 6.930 | 6.530 | 6.570 | 205,800 | -0.32(-4.64%) |
Aug 22, 2019 | 6.980 | 7.040 | 6.762 | 6.890 | 147,498 | -0.19(-2.68%) |
Aug 21, 2019 | 6.680 | 7.100 | 6.640 | 7.080 | 328,371 | +0.47(+7.11%) |
Aug 20, 2019 | 6.640 | 6.730 | 6.550 | 6.610 | 106,645 | -0.05(-0.75%) |
Aug 19, 2019 | 6.680 | 6.700 | 6.520 | 6.660 | 110,752 | +0.06(+0.91%) |
Aug 16, 2019 | 6.430 | 6.700 | 6.430 | 6.600 | 301,700 | +0.19(+2.96%) |
Aug 15, 2019 | 6.290 | 6.410 | 6.152 | 6.410 | 192,558 | +0.08(+1.26%) |
Aug 14, 2019 | 6.450 | 6.540 | 6.260 | 6.330 | 216,930 | -0.24(-3.65%) |
Aug 13, 2019 | 6.470 | 6.750 | 6.440 | 6.570 | 391,328 | +0.09(+1.39%) |
Aug 12, 2019 | 6.450 | 6.510 | 6.300 | 6.480 | 95,441 | +0.00(+0.00%) |
Aug 09, 2019 | 6.580 | 6.650 | 6.410 | 6.480 | 101,100 | -0.10(-1.52%) |
Aug 08, 2019 | 6.470 | 6.640 | 6.400 | 6.580 | 187,525 | +0.13(+2.02%) |
Aug 07, 2019 | 6.230 | 6.520 | 6.130 | 6.450 | 193,938 | +0.14(+2.22%) |
Aug 06, 2019 | 6.300 | 6.370 | 6.040 | 6.310 | 288,099 | +0.01(+0.16%) |
Aug 05, 2019 | 6.310 | 6.390 | 6.150 | 6.300 | 224,238 | -0.17(-2.63%) |
Aug 02, 2019 | 6.630 | 6.645 | 6.370 | 6.470 | 205,200 | -0.19(-2.85%) |