Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.500 | 7.500 | 7.235 | 7.310 | 304,500 | -0.19(-2.53%) |
Nov 27, 2019 | 7.450 | 7.670 | 7.435 | 7.500 | 468,400 | +0.05(+0.67%) |
Nov 26, 2019 | 7.450 | 7.630 | 7.360 | 7.450 | 561,209 | +0.06(+0.81%) |
Nov 25, 2019 | 7.140 | 7.460 | 7.140 | 7.390 | 513,319 | +0.24(+3.36%) |
Nov 22, 2019 | 7.050 | 7.200 | 6.970 | 7.150 | 392,500 | +0.16(+2.29%) |
Nov 21, 2019 | 7.160 | 7.160 | 6.927 | 6.990 | 510,828 | -0.10(-1.41%) |
Nov 20, 2019 | 7.010 | 7.330 | 6.990 | 7.090 | 621,463 | +0.06(+0.85%) |
Nov 19, 2019 | 7.090 | 7.231 | 6.990 | 7.030 | 860,448 | -0.06(-0.85%) |
Nov 18, 2019 | 7.150 | 7.250 | 7.000 | 7.090 | 620,635 | -0.05(-0.77%) |
Nov 15, 2019 | 7.200 | 7.200 | 6.995 | 7.145 | 672,100 | +0.02(+0.28%) |
Nov 14, 2019 | 7.140 | 7.240 | 7.090 | 7.125 | 470,987 | -0.01(-0.21%) |
Nov 13, 2019 | 7.060 | 7.190 | 6.810 | 7.140 | 697,855 | +0.01(+0.21%) |
Nov 12, 2019 | 7.220 | 7.285 | 7.080 | 7.125 | 594,955 | -0.16(-2.13%) |
Nov 11, 2019 | 7.250 | 7.320 | 7.160 | 7.280 | 545,963 | +0.01(+0.14%) |
Nov 08, 2019 | 7.220 | 7.350 | 7.195 | 7.270 | 611,800 | +0.05(+0.69%) |
Nov 07, 2019 | 7.300 | 7.440 | 7.140 | 7.220 | 590,734 | -0.09(-1.23%) |
Nov 06, 2019 | 7.170 | 7.480 | 7.170 | 7.310 | 766,021 | +0.09(+1.25%) |
Nov 05, 2019 | 7.030 | 7.240 | 6.970 | 7.220 | 589,798 | +0.21(+3.07%) |
Nov 04, 2019 | 7.000 | 7.100 | 6.890 | 7.005 | 853,900 | +0.05(+0.79%) |
Nov 01, 2019 | 6.850 | 7.000 | 6.810 | 6.950 | 743,000 | +0.14(+2.06%) |
Oct 31, 2019 | 6.740 | 6.820 | 6.640 | 6.810 | 420,934 | +0.05(+0.74%) |
Oct 30, 2019 | 6.670 | 6.830 | 6.620 | 6.760 | 421,624 | +0.11(+1.65%) |
Oct 29, 2019 | 6.780 | 6.830 | 6.610 | 6.650 | 333,866 | -0.12(-1.77%) |
Oct 28, 2019 | 6.780 | 6.810 | 6.630 | 6.770 | 508,166 | +0.02(+0.30%) |
Oct 25, 2019 | 6.540 | 6.920 | 6.540 | 6.750 | 557,900 | +0.12(+1.81%) |
Oct 24, 2019 | 6.610 | 6.665 | 6.540 | 6.630 | 518,900 | +0.06(+0.91%) |
Oct 23, 2019 | 6.440 | 6.720 | 6.410 | 6.570 | 448,718 | +0.12(+1.86%) |
Oct 22, 2019 | 6.550 | 6.591 | 6.430 | 6.450 | 409,887 | -0.10(-1.53%) |
Oct 21, 2019 | 6.350 | 6.640 | 6.270 | 6.550 | 681,847 | +0.29(+4.63%) |
Oct 18, 2019 | 6.320 | 6.390 | 6.080 | 6.260 | 830,800 | -0.05(-0.79%) |
Oct 17, 2019 | 6.250 | 6.352 | 6.220 | 6.310 | 417,750 | +0.09(+1.45%) |
Oct 16, 2019 | 6.140 | 6.290 | 6.090 | 6.220 | 620,806 | +0.08(+1.30%) |
Oct 15, 2019 | 6.200 | 6.223 | 6.040 | 6.140 | 765,687 | -0.10(-1.60%) |
Oct 14, 2019 | 6.320 | 6.320 | 6.040 | 6.240 | 616,550 | -0.05(-0.79%) |
Oct 11, 2019 | 6.320 | 6.415 | 6.210 | 6.290 | 1,356,200 | -0.00(-0.08%) |
Oct 10, 2019 | 5.850 | 6.320 | 5.780 | 6.295 | 2,465,169 | +0.55(+9.67%) |
Oct 09, 2019 | 5.370 | 5.780 | 5.330 | 5.740 | 901,078 | +0.40(+7.49%) |
Oct 08, 2019 | 5.310 | 5.350 | 5.160 | 5.340 | 430,555 | +0.01(+0.19%) |
Oct 07, 2019 | 5.320 | 5.360 | 5.270 | 5.330 | 418,383 | +0.03(+0.47%) |
Oct 04, 2019 | 5.230 | 5.310 | 5.195 | 5.305 | 188,300 | +0.06(+1.24%) |
Oct 03, 2019 | 5.240 | 5.280 | 5.130 | 5.240 | 477,783 | +0.01(+0.19%) |
Oct 02, 2019 | 5.450 | 5.480 | 5.090 | 5.230 | 689,492 | -0.18(-3.33%) |
Oct 01, 2019 | 5.270 | 5.460 | 5.210 | 5.410 | 621,979 | +0.23(+4.44%) |
Sep 30, 2019 | 5.210 | 5.330 | 5.150 | 5.180 | 526,471 | -0.01(-0.19%) |
Sep 27, 2019 | 5.150 | 5.310 | 5.120 | 5.190 | 579,500 | +0.03(+0.58%) |
Sep 26, 2019 | 5.010 | 5.180 | 4.990 | 5.160 | 473,224 | +0.11(+2.18%) |
Sep 25, 2019 | 4.900 | 5.070 | 4.880 | 5.050 | 615,338 | +0.17(+3.48%) |
Sep 24, 2019 | 4.890 | 5.250 | 4.810 | 4.880 | 1,084,972 | +0.06(+1.35%) |
Sep 23, 2019 | 4.610 | 4.920 | 4.610 | 4.815 | 415,443 | +0.17(+3.55%) |
Sep 20, 2019 | 4.450 | 4.670 | 4.440 | 4.650 | 510,900 | +0.19(+4.26%) |
Sep 19, 2019 | 4.650 | 4.655 | 4.450 | 4.460 | 471,231 | -0.22(-4.70%) |
Sep 18, 2019 | 4.840 | 4.860 | 4.590 | 4.680 | 392,345 | -0.16(-3.31%) |
Sep 17, 2019 | 4.900 | 4.920 | 4.800 | 4.840 | 275,279 | -0.07(-1.43%) |
Sep 16, 2019 | 5.100 | 5.100 | 4.820 | 4.910 | 521,411 | -0.22(-4.29%) |
Sep 13, 2019 | 5.100 | 5.210 | 5.000 | 5.130 | 496,000 | +0.12(+2.40%) |
Sep 12, 2019 | 4.940 | 5.060 | 4.850 | 5.010 | 653,519 | +0.03(+0.60%) |
Sep 11, 2019 | 5.040 | 5.075 | 4.910 | 4.980 | 765,279 | -0.09(-1.78%) |
Sep 10, 2019 | 4.900 | 5.240 | 4.830 | 5.070 | 1,758,774 | +0.22(+4.54%) |
Sep 09, 2019 | 4.850 | 4.951 | 4.760 | 4.850 | 361,116 | +0.04(+0.83%) |
Sep 06, 2019 | 4.590 | 4.950 | 4.540 | 4.810 | 751,400 | +0.21(+4.57%) |
Sep 05, 2019 | 4.440 | 4.690 | 4.440 | 4.600 | 474,551 | +0.23(+5.26%) |
Sep 04, 2019 | 4.270 | 4.410 | 4.230 | 4.370 | 713,559 | +0.14(+3.31%) |