Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.990 | 6.170 | 5.890 | 6.090 | 209,800 | +0.19(+3.22%) |
Nov 27, 2019 | 5.900 | 5.955 | 5.747 | 5.900 | 215,700 | -0.00(-0.03%) |
Nov 26, 2019 | 5.690 | 5.980 | 5.600 | 5.902 | 409,424 | -0.08(-1.31%) |
Nov 25, 2019 | 5.920 | 6.180 | 5.730 | 5.980 | 575,187 | -0.17(-2.76%) |
Nov 22, 2019 | 6.680 | 6.700 | 6.050 | 6.150 | 572,500 | -0.35(-5.38%) |
Nov 21, 2019 | 6.770 | 7.060 | 6.350 | 6.500 | 1,414,886 | +0.16(+2.57%) |
Nov 20, 2019 | 5.860 | 6.420 | 5.550 | 6.337 | 1,348,342 | +0.84(+15.23%) |
Nov 19, 2019 | 5.869 | 5.950 | 5.300 | 5.500 | 472,079 | -0.28(-4.86%) |
Nov 18, 2019 | 5.785 | 6.000 | 5.650 | 5.781 | 535,232 | +0.04(+0.68%) |
Nov 15, 2019 | 5.340 | 5.804 | 5.210 | 5.742 | 535,000 | +0.38(+7.13%) |
Nov 14, 2019 | 4.790 | 5.420 | 4.790 | 5.360 | 357,745 | +0.22(+4.22%) |
Nov 13, 2019 | 4.950 | 5.207 | 4.800 | 5.143 | 243,313 | +0.20(+4.11%) |
Nov 12, 2019 | 4.890 | 5.507 | 4.890 | 4.940 | 576,763 | -0.01(-0.20%) |
Nov 11, 2019 | 4.800 | 5.210 | 4.800 | 4.950 | 249,769 | +0.04(+0.73%) |
Nov 08, 2019 | 4.760 | 5.000 | 4.640 | 4.914 | 466,700 | +0.21(+4.44%) |
Nov 07, 2019 | 4.660 | 4.750 | 4.600 | 4.705 | 215,584 | +0.06(+1.31%) |
Nov 06, 2019 | 4.720 | 4.806 | 4.615 | 4.644 | 272,597 | -0.12(-2.43%) |
Nov 05, 2019 | 4.675 | 4.830 | 4.600 | 4.760 | 224,438 | +0.11(+2.37%) |
Nov 04, 2019 | 4.625 | 4.900 | 4.520 | 4.650 | 490,667 | -0.05(-1.06%) |
Nov 01, 2019 | 4.830 | 4.848 | 4.510 | 4.700 | 554,500 | -0.07(-1.49%) |
Oct 31, 2019 | 5.200 | 5.260 | 4.760 | 4.771 | 746,976 | -0.43(-8.25%) |
Oct 30, 2019 | 5.350 | 5.480 | 5.050 | 5.200 | 336,343 | -0.27(-4.96%) |
Oct 29, 2019 | 5.440 | 5.490 | 4.930 | 5.472 | 623,684 | +0.07(+1.33%) |
Oct 28, 2019 | 5.494 | 5.653 | 5.400 | 5.400 | 232,534 | +0.00(+0.00%) |
Oct 25, 2019 | 5.560 | 5.690 | 5.390 | 5.400 | 342,900 | -0.10(-1.82%) |
Oct 24, 2019 | 5.290 | 5.650 | 5.290 | 5.500 | 210,338 | +0.01(+0.18%) |
Oct 23, 2019 | 5.540 | 5.600 | 5.310 | 5.490 | 546,147 | -0.14(-2.45%) |
Oct 22, 2019 | 5.900 | 5.930 | 5.620 | 5.628 | 335,661 | -0.32(-5.31%) |
Oct 21, 2019 | 6.303 | 6.370 | 5.830 | 5.944 | 235,990 | -0.15(-2.40%) |
Oct 18, 2019 | 6.300 | 6.389 | 6.020 | 6.090 | 175,300 | -0.15(-2.39%) |
Oct 17, 2019 | 6.450 | 6.500 | 6.155 | 6.239 | 210,695 | -0.02(-0.38%) |
Oct 16, 2019 | 6.290 | 6.400 | 6.150 | 6.263 | 229,012 | -0.16(-2.54%) |
Oct 15, 2019 | 5.995 | 6.470 | 5.910 | 6.426 | 362,808 | +0.52(+8.74%) |
Oct 14, 2019 | 6.000 | 6.345 | 5.900 | 5.910 | 264,227 | -0.18(-3.01%) |
Oct 11, 2019 | 6.070 | 6.298 | 5.940 | 6.093 | 357,800 | -0.01(-0.11%) |
Oct 10, 2019 | 6.425 | 6.503 | 6.043 | 6.100 | 458,122 | -0.50(-7.58%) |
Oct 09, 2019 | 6.540 | 6.630 | 6.330 | 6.600 | 277,893 | +0.05(+0.76%) |
Oct 08, 2019 | 6.580 | 6.680 | 6.250 | 6.550 | 274,875 | -0.08(-1.15%) |
Oct 07, 2019 | 6.545 | 6.770 | 6.270 | 6.626 | 381,040 | +0.04(+0.55%) |
Oct 04, 2019 | 6.866 | 6.985 | 6.200 | 6.590 | 649,500 | -0.21(-3.07%) |
Oct 03, 2019 | 6.270 | 6.810 | 6.270 | 6.799 | 901,509 | +0.49(+7.74%) |
Oct 02, 2019 | 5.467 | 6.757 | 5.160 | 6.310 | 821,571 | +0.81(+14.82%) |
Oct 01, 2019 | 5.346 | 5.755 | 5.270 | 5.495 | 703,477 | +0.09(+1.58%) |
Sep 30, 2019 | 6.000 | 6.000 | 5.350 | 5.410 | 1,482,621 | -0.44(-7.52%) |
Sep 27, 2019 | 6.462 | 6.595 | 5.850 | 5.850 | 933,400 | -0.67(-10.25%) |
Sep 26, 2019 | 6.530 | 6.757 | 6.448 | 6.518 | 638,127 | +0.12(+1.84%) |
Sep 25, 2019 | 7.060 | 7.060 | 6.363 | 6.400 | 1,606,013 | -0.60(-8.57%) |
Sep 24, 2019 | 7.780 | 7.919 | 6.995 | 7.000 | 761,424 | -0.82(-10.49%) |
Sep 23, 2019 | 7.982 | 8.130 | 7.650 | 7.820 | 655,757 | -0.17(-2.13%) |
Sep 20, 2019 | 7.870 | 8.051 | 7.481 | 7.990 | 919,900 | +0.08(+1.01%) |
Sep 19, 2019 | 8.084 | 8.140 | 7.850 | 7.910 | 406,260 | -0.04(-0.50%) |
Sep 18, 2019 | 7.825 | 8.153 | 7.750 | 7.950 | 754,703 | +0.10(+1.27%) |
Sep 17, 2019 | 7.511 | 7.870 | 7.490 | 7.850 | 392,323 | +0.30(+4.03%) |
Sep 16, 2019 | 7.607 | 7.680 | 7.396 | 7.546 | 367,241 | -0.00(-0.06%) |
Sep 13, 2019 | 7.433 | 7.766 | 7.400 | 7.550 | 478,800 | +0.12(+1.67%) |
Sep 12, 2019 | 7.840 | 8.050 | 7.280 | 7.426 | 682,051 | -0.47(-6.00%) |
Sep 11, 2019 | 7.800 | 8.145 | 7.715 | 7.900 | 696,847 | +0.16(+2.03%) |
Sep 10, 2019 | 7.760 | 7.800 | 7.544 | 7.743 | 442,645 | +0.19(+2.57%) |
Sep 09, 2019 | 7.535 | 7.710 | 7.445 | 7.549 | 374,697 | +0.04(+0.59%) |
Sep 06, 2019 | 7.240 | 7.744 | 7.240 | 7.504 | 471,500 | +0.25(+3.51%) |
Sep 05, 2019 | 7.720 | 7.722 | 7.240 | 7.250 | 718,977 | -0.44(-5.67%) |
Sep 04, 2019 | 7.810 | 7.810 | 7.406 | 7.686 | 515,584 | +0.10(+1.26%) |