Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.355 | 6.420 | 6.226 | 6.337 | 98,797 | -0.01(-0.15%) |
Nov 27, 2019 | 6.254 | 6.374 | 6.240 | 6.346 | 164,046 | +0.03(+0.44%) |
Nov 26, 2019 | 6.328 | 6.337 | 6.199 | 6.319 | 407,349 | -0.03(-0.44%) |
Nov 25, 2019 | 6.171 | 6.411 | 6.134 | 6.346 | 213,416 | +0.13(+2.07%) |
Nov 22, 2019 | 6.162 | 6.273 | 6.162 | 6.217 | 126,590 | +0.04(+0.60%) |
Nov 21, 2019 | 6.079 | 6.199 | 6.033 | 6.180 | 252,394 | +0.08(+1.36%) |
Nov 20, 2019 | 5.996 | 6.199 | 5.876 | 6.098 | 325,806 | +0.12(+2.00%) |
Nov 19, 2019 | 5.803 | 5.978 | 5.720 | 5.978 | 178,302 | +0.13(+2.20%) |
Nov 18, 2019 | 5.895 | 5.959 | 5.738 | 5.849 | 251,183 | -0.09(-1.55%) |
Nov 15, 2019 | 5.867 | 6.051 | 5.840 | 5.941 | 401,703 | +0.09(+1.57%) |
Nov 14, 2019 | 5.655 | 5.932 | 5.517 | 5.849 | 479,293 | +0.15(+2.58%) |
Nov 13, 2019 | 5.646 | 5.748 | 5.623 | 5.701 | 131,181 | +0.03(+0.49%) |
Nov 12, 2019 | 5.250 | 5.683 | 5.199 | 5.674 | 2,245,626 | +0.42(+8.07%) |
Nov 11, 2019 | 5.121 | 5.250 | 5.112 | 5.250 | 564,250 | +0.06(+1.24%) |
Nov 08, 2019 | 5.223 | 5.223 | 5.066 | 5.186 | 283,146 | -0.05(-0.88%) |
Nov 07, 2019 | 5.398 | 5.462 | 5.057 | 5.232 | 747,557 | -0.16(-2.91%) |
Nov 06, 2019 | 5.444 | 5.545 | 5.388 | 5.388 | 243,319 | -0.07(-1.35%) |
Nov 05, 2019 | 5.370 | 5.494 | 5.370 | 5.462 | 170,615 | +0.06(+1.02%) |
Nov 04, 2019 | 5.416 | 5.462 | 5.342 | 5.407 | 254,276 | +0.03(+0.51%) |
Nov 01, 2019 | 5.462 | 5.508 | 5.292 | 5.379 | 390,194 | -0.08(-1.52%) |
Oct 31, 2019 | 5.545 | 5.563 | 5.388 | 5.462 | 525,865 | -0.08(-1.50%) |
Oct 30, 2019 | 5.720 | 5.757 | 5.387 | 5.545 | 439,132 | -0.20(-3.53%) |
Oct 29, 2019 | 5.738 | 5.886 | 5.637 | 5.748 | 697,953 | +0.04(+0.65%) |
Oct 28, 2019 | 5.573 | 5.766 | 5.573 | 5.711 | 730,353 | +0.12(+2.14%) |
Oct 25, 2019 | 5.609 | 5.619 | 5.517 | 5.591 | 283,037 | -0.02(-0.33%) |
Oct 24, 2019 | 5.573 | 5.748 | 5.573 | 5.609 | 343,263 | +0.03(+0.50%) |
Oct 23, 2019 | 5.536 | 5.665 | 5.480 | 5.582 | 409,677 | +0.06(+1.00%) |
Oct 22, 2019 | 5.508 | 5.591 | 5.480 | 5.526 | 221,710 | +0.01(+0.17%) |
Oct 21, 2019 | 5.490 | 5.536 | 5.480 | 5.517 | 174,190 | +0.01(+0.17%) |
Oct 18, 2019 | 5.434 | 5.554 | 5.425 | 5.508 | 372,823 | +0.09(+1.70%) |
Oct 17, 2019 | 5.351 | 5.425 | 5.305 | 5.416 | 398,299 | +0.07(+1.38%) |
Oct 16, 2019 | 5.398 | 5.453 | 5.305 | 5.342 | 124,593 | -0.05(-0.85%) |
Oct 15, 2019 | 5.379 | 5.453 | 5.333 | 5.388 | 176,586 | -0.04(-0.68%) |
Oct 14, 2019 | 5.536 | 5.545 | 5.407 | 5.425 | 169,669 | -0.11(-2.00%) |
Oct 11, 2019 | 5.388 | 5.600 | 5.379 | 5.536 | 437,964 | +0.19(+3.62%) |
Oct 10, 2019 | 5.278 | 5.416 | 5.250 | 5.342 | 162,190 | +0.01(+0.17%) |
Oct 09, 2019 | 5.296 | 5.499 | 5.296 | 5.333 | 533,000 | +0.11(+2.12%) |
Oct 08, 2019 | 5.416 | 5.439 | 5.220 | 5.223 | 324,481 | -0.26(-4.71%) |
Oct 07, 2019 | 5.416 | 5.522 | 5.407 | 5.480 | 247,197 | -0.05(-0.83%) |
Oct 04, 2019 | 5.416 | 5.536 | 5.342 | 5.526 | 295,197 | +0.15(+2.74%) |
Oct 03, 2019 | 5.407 | 5.407 | 5.241 | 5.379 | 454,616 | -0.06(-1.02%) |
Oct 02, 2019 | 5.351 | 5.545 | 5.259 | 5.434 | 244,568 | +0.08(+1.55%) |
Oct 01, 2019 | 5.361 | 5.434 | 5.315 | 5.351 | 242,225 | -0.02(-0.34%) |
Sep 30, 2019 | 5.204 | 5.379 | 5.204 | 5.370 | 252,620 | +0.11(+2.10%) |
Sep 27, 2019 | 5.195 | 5.305 | 5.186 | 5.259 | 169,800 | +0.08(+1.60%) |
Sep 26, 2019 | 5.453 | 5.453 | 5.149 | 5.176 | 329,191 | -0.26(-4.75%) |
Sep 25, 2019 | 5.508 | 5.573 | 5.379 | 5.434 | 325,383 | -0.09(-1.67%) |
Sep 24, 2019 | 5.738 | 5.748 | 5.453 | 5.526 | 239,035 | -0.20(-3.54%) |
Sep 23, 2019 | 5.729 | 5.748 | 5.683 | 5.729 | 536,026 | +0.02(+0.32%) |
Sep 20, 2019 | 5.711 | 5.784 | 5.701 | 5.711 | 316,585 | -0.01(-0.16%) |
Sep 19, 2019 | 5.738 | 5.757 | 5.646 | 5.720 | 319,391 | +0.00(+0.00%) |
Sep 18, 2019 | 5.766 | 5.803 | 5.619 | 5.720 | 326,753 | -0.08(-1.43%) |
Sep 17, 2019 | 5.628 | 5.876 | 5.628 | 5.803 | 276,424 | +0.14(+2.44%) |
Sep 16, 2019 | 5.462 | 5.711 | 5.462 | 5.665 | 605,292 | +0.18(+3.36%) |
Sep 13, 2019 | 5.416 | 5.545 | 5.398 | 5.480 | 492,357 | +0.06(+1.02%) |
Sep 12, 2019 | 5.398 | 5.471 | 5.361 | 5.425 | 313,797 | +0.06(+1.03%) |
Sep 11, 2019 | 5.241 | 5.407 | 5.098 | 5.370 | 552,065 | +0.18(+3.55%) |
Sep 10, 2019 | 5.094 | 5.241 | 5.094 | 5.186 | 394,359 | +0.06(+1.08%) |
Sep 09, 2019 | 5.066 | 5.195 | 5.057 | 5.130 | 324,091 | +0.05(+0.91%) |
Sep 06, 2019 | 4.983 | 5.158 | 4.983 | 5.084 | 327,659 | +0.09(+1.85%) |
Sep 05, 2019 | 4.983 | 5.255 | 4.965 | 4.992 | 401,149 | -0.05(-0.91%) |
Sep 04, 2019 | 4.974 | 5.167 | 4.872 | 5.038 | 604,100 | +0.02(+0.37%) |