Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.866 | 5.984 | 5.866 | 5.984 | 994 | -0.24(-3.79%) |
Oct 30, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 158 | -0.13(-2.03%) |
Oct 29, 2019 | 6.350 | 6.350 | 6.300 | 6.349 | 497 | +0.40(+6.70%) |
Oct 28, 2019 | 6.410 | 6.410 | 5.950 | 5.950 | 637 | -0.05(-0.85%) |
Oct 25, 2019 | 6.200 | 6.397 | 6.000 | 6.001 | 7,100 | -0.06(-0.97%) |
Oct 24, 2019 | 6.060 | 6.060 | 18 | +0.00(+0.00%) | ||
Oct 23, 2019 | 5.610 | 6.120 | 5.600 | 6.060 | 4,814 | +0.44(+7.83%) |
Oct 22, 2019 | 5.510 | 5.665 | 5.510 | 5.620 | 1,277 | +0.08(+1.51%) |
Oct 21, 2019 | 5.536 | 5.536 | 5.536 | 5.536 | 241 | +0.24(+4.47%) |
Oct 18, 2019 | 5.299 | 5.299 | 5.299 | 5.299 | 300 | -0.12(-2.16%) |
Oct 17, 2019 | 5.416 | 5.416 | 51 | +0.00(+0.00%) | ||
Oct 16, 2019 | 5.110 | 5.416 | 5.110 | 5.416 | 1,150 | +0.16(+2.97%) |
Oct 15, 2019 | 5.260 | 5.260 | 5.260 | 5.260 | 230 | -0.02(-0.38%) |
Oct 14, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 378 | +0.02(+0.34%) |
Oct 11, 2019 | 5.200 | 5.280 | 5.200 | 5.262 | 3,000 | -0.09(-1.64%) |
Oct 10, 2019 | 5.280 | 5.380 | 5.250 | 5.350 | 1,054 | -0.01(-0.19%) |
Oct 09, 2019 | 5.550 | 5.550 | 5.260 | 5.360 | 2,775 | -0.29(-5.13%) |
Oct 08, 2019 | 5.715 | 5.715 | 5.650 | 5.650 | 716 | -0.03(-0.50%) |
Oct 07, 2019 | 5.750 | 5.800 | 5.600 | 5.678 | 4,660 | -0.02(-0.38%) |
Oct 04, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.20(+3.64%) |
Oct 03, 2019 | 5.850 | 5.850 | 5.500 | 5.500 | 1,581 | -0.21(-3.68%) |
Oct 02, 2019 | 5.710 | 5.739 | 5.710 | 5.710 | 1,643 | -0.01(-0.17%) |
Oct 01, 2019 | 5.770 | 6.054 | 5.700 | 5.720 | 13,156 | -0.48(-7.74%) |
Sep 30, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 135 | +0.00(+0.00%) |
Sep 27, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.09(+1.54%) |
Sep 26, 2019 | 6.106 | 6.106 | 6.106 | 6.106 | 191 | +0.04(+0.59%) |
Sep 25, 2019 | 6.070 | 6.070 | 142 | +0.00(+0.00%) | ||
Sep 24, 2019 | 6.303 | 6.380 | 6.070 | 6.070 | 2,755 | -0.52(-7.89%) |
Sep 23, 2019 | 6.390 | 6.590 | 6.390 | 6.590 | 2,628 | +0.22(+3.40%) |
Sep 20, 2019 | 6.600 | 6.850 | 6.270 | 6.374 | 2,800 | -0.05(-0.78%) |
Sep 19, 2019 | 6.380 | 6.547 | 6.380 | 6.424 | 1,388 | -0.22(-3.27%) |
Sep 18, 2019 | 6.589 | 6.641 | 6.435 | 6.641 | 1,290 | +0.09(+1.32%) |
Sep 17, 2019 | 6.554 | 6.554 | 6.554 | 6.554 | 367 | +0.03(+0.53%) |
Sep 16, 2019 | 6.788 | 6.793 | 6.520 | 6.520 | 1,798 | -0.36(-5.23%) |
Sep 12, 2019 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 6.860 | 6.880 | 6.827 | 6.880 | 5,807 | +0.06(+0.91%) |
Sep 10, 2019 | 6.747 | 6.818 | 6.747 | 6.818 | 1,009 | +0.46(+7.20%) |
Sep 09, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 577 | -0.51(-7.42%) |
Sep 06, 2019 | 6.270 | 6.870 | 6.270 | 6.870 | 1,300 | +0.47(+7.34%) |
Sep 05, 2019 | 6.350 | 6.550 | 6.350 | 6.400 | 1,774 | +0.08(+1.27%) |
Sep 04, 2019 | 6.360 | 6.523 | 6.293 | 6.319 | 4,649 | -0.38(-5.73%) |
Sep 03, 2019 | 6.704 | 6.704 | 6.704 | 6.704 | 568 | +0.34(+5.40%) |
Aug 30, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 300 | -0.14(-2.15%) |
Aug 29, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 280 | +0.00(+0.00%) |
Aug 28, 2019 | 6.660 | 6.660 | 6.500 | 6.500 | 1,396 | -0.10(-1.58%) |
Aug 27, 2019 | 6.400 | 6.619 | 6.380 | 6.604 | 6,454 | +0.10(+1.60%) |
Aug 26, 2019 | 6.700 | 6.920 | 6.475 | 6.500 | 16,328 | -0.23(-3.47%) |
Aug 23, 2019 | 6.795 | 6.869 | 6.680 | 6.734 | 1,300 | -0.10(-1.41%) |
Aug 22, 2019 | 6.830 | 6.830 | 6.830 | 6.830 | 401 | -0.21(-2.98%) |
Aug 21, 2019 | 7.030 | 7.050 | 7.010 | 7.040 | 1,987 | +0.10(+1.50%) |
Aug 20, 2019 | 6.943 | 6.970 | 6.866 | 6.936 | 971 | -0.16(-2.31%) |
Aug 19, 2019 | 6.900 | 7.300 | 6.349 | 7.100 | 44,981 | +0.19(+2.70%) |
Aug 16, 2019 | 6.380 | 7.060 | 6.380 | 6.914 | 9,100 | +0.07(+1.08%) |
Aug 15, 2019 | 6.680 | 7.106 | 6.620 | 6.840 | 14,708 | -0.33(-4.54%) |
Aug 14, 2019 | 7.240 | 7.240 | 6.600 | 7.166 | 9,974 | -0.06(-0.89%) |
Aug 13, 2019 | 7.550 | 7.550 | 7.130 | 7.230 | 12,231 | -0.28(-3.79%) |
Aug 12, 2019 | 7.386 | 7.650 | 7.385 | 7.515 | 7,448 | -0.03(-0.46%) |
Aug 09, 2019 | 7.450 | 7.597 | 7.354 | 7.550 | 10,200 | -0.05(-0.66%) |
Aug 08, 2019 | 7.700 | 7.700 | 7.500 | 7.600 | 4,991 | -0.29(-3.68%) |
Aug 07, 2019 | 7.820 | 8.000 | 7.713 | 7.890 | 3,918 | +0.09(+1.12%) |
Aug 06, 2019 | 7.650 | 7.880 | 7.570 | 7.803 | 4,247 | +0.23(+3.08%) |
Aug 05, 2019 | 7.598 | 7.608 | 7.570 | 7.570 | 1,051 | +0.04(+0.53%) |
Aug 02, 2019 | 7.530 | 7.530 | 7.530 | 7.530 | 100 | +0.00(+0.00%) |