Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.620 | 6.830 | 6.550 | 6.685 | 62,200 | +0.11(+1.75%) |
Nov 27, 2019 | 6.500 | 6.850 | 6.500 | 6.570 | 186,200 | +0.16(+2.50%) |
Nov 26, 2019 | 6.730 | 6.730 | 5.650 | 6.410 | 414,027 | -0.17(-2.58%) |
Nov 25, 2019 | 6.240 | 6.789 | 6.090 | 6.580 | 345,281 | +0.52(+8.58%) |
Nov 22, 2019 | 5.230 | 6.140 | 5.080 | 6.060 | 229,600 | +0.82(+15.65%) |
Nov 21, 2019 | 5.020 | 5.300 | 5.000 | 5.240 | 190,387 | +0.19(+3.76%) |
Nov 20, 2019 | 5.050 | 5.350 | 4.920 | 5.050 | 170,357 | +0.05(+1.00%) |
Nov 19, 2019 | 4.610 | 5.200 | 4.572 | 5.000 | 173,407 | +0.38(+8.23%) |
Nov 18, 2019 | 4.140 | 4.740 | 4.140 | 4.620 | 188,778 | +0.50(+12.14%) |
Nov 15, 2019 | 3.980 | 4.260 | 3.772 | 4.120 | 153,500 | +0.47(+12.88%) |
Nov 14, 2019 | 3.950 | 4.500 | 3.950 | 3.650 | 67,829 | -0.33(-8.29%) |
Nov 13, 2019 | 3.790 | 4.060 | 3.675 | 3.980 | 72,810 | +0.18(+4.74%) |
Nov 12, 2019 | 3.830 | 3.870 | 3.750 | 3.800 | 62,110 | -0.05(-1.30%) |
Nov 11, 2019 | 3.930 | 3.940 | 3.760 | 3.850 | 75,342 | -0.15(-3.75%) |
Nov 08, 2019 | 4.030 | 4.050 | 3.920 | 4.000 | 57,000 | -0.01(-0.25%) |
Nov 07, 2019 | 4.050 | 4.050 | 3.930 | 4.010 | 58,832 | +0.01(+0.25%) |
Nov 06, 2019 | 4.010 | 4.090 | 3.850 | 4.000 | 141,917 | -0.03(-0.74%) |
Nov 05, 2019 | 4.160 | 4.200 | 3.880 | 4.030 | 85,188 | -0.12(-2.89%) |
Nov 04, 2019 | 4.380 | 4.490 | 4.020 | 4.150 | 87,307 | -0.16(-3.71%) |
Nov 01, 2019 | 4.480 | 4.480 | 4.250 | 4.310 | 59,900 | -0.12(-2.71%) |
Oct 31, 2019 | 4.540 | 4.540 | 4.232 | 4.430 | 78,078 | -0.03(-0.67%) |
Oct 30, 2019 | 4.380 | 4.700 | 4.320 | 4.460 | 66,903 | +0.02(+0.45%) |
Oct 29, 2019 | 4.260 | 4.480 | 4.000 | 4.440 | 116,906 | +0.14(+3.26%) |
Oct 28, 2019 | 4.360 | 4.370 | 4.130 | 4.300 | 57,811 | -0.08(-1.83%) |
Oct 25, 2019 | 4.500 | 4.550 | 4.230 | 4.380 | 101,200 | -0.09(-2.01%) |
Oct 24, 2019 | 4.140 | 4.470 | 4.090 | 4.470 | 95,542 | +0.35(+8.50%) |
Oct 23, 2019 | 3.600 | 4.200 | 3.520 | 4.120 | 197,663 | +0.66(+19.08%) |
Oct 22, 2019 | 4.750 | 4.750 | 3.400 | 3.460 | 370,442 | -1.28(-27.00%) |
Oct 21, 2019 | 4.570 | 4.920 | 4.560 | 4.740 | 58,845 | +0.20(+4.41%) |
Oct 18, 2019 | 4.480 | 4.550 | 4.470 | 4.540 | 21,200 | +0.03(+0.67%) |
Oct 17, 2019 | 4.450 | 4.550 | 4.420 | 4.510 | 44,924 | +0.10(+2.27%) |
Oct 16, 2019 | 4.255 | 4.500 | 4.230 | 4.410 | 44,670 | +0.13(+3.04%) |
Oct 15, 2019 | 4.090 | 4.309 | 4.090 | 4.280 | 39,957 | +0.16(+3.88%) |
Oct 14, 2019 | 4.120 | 4.240 | 4.050 | 4.120 | 34,645 | -0.01(-0.24%) |
Oct 11, 2019 | 4.190 | 4.280 | 4.080 | 4.130 | 36,500 | -0.01(-0.24%) |
Oct 10, 2019 | 4.130 | 4.200 | 4.050 | 4.140 | 18,695 | +0.03(+0.73%) |
Oct 09, 2019 | 3.930 | 4.200 | 3.850 | 4.110 | 57,361 | +0.18(+4.58%) |
Oct 08, 2019 | 4.170 | 4.240 | 3.830 | 3.930 | 40,404 | -0.27(-6.43%) |
Oct 07, 2019 | 4.000 | 4.280 | 3.980 | 4.200 | 85,657 | +0.24(+6.06%) |
Oct 04, 2019 | 4.050 | 4.070 | 3.890 | 3.960 | 55,600 | -0.07(-1.74%) |
Oct 03, 2019 | 4.010 | 4.070 | 3.870 | 4.030 | 68,580 | +0.03(+0.75%) |
Oct 02, 2019 | 3.870 | 4.080 | 3.800 | 4.000 | 63,512 | +0.07(+1.78%) |
Oct 01, 2019 | 3.810 | 4.100 | 3.800 | 3.930 | 189,347 | +0.09(+2.34%) |
Sep 30, 2019 | 4.030 | 4.040 | 3.630 | 3.840 | 127,627 | -0.10(-2.54%) |
Sep 27, 2019 | 3.940 | 4.080 | 3.880 | 3.940 | 87,100 | -0.02(-0.51%) |
Sep 26, 2019 | 3.920 | 4.050 | 3.870 | 3.960 | 42,425 | +0.09(+2.33%) |
Sep 25, 2019 | 3.870 | 4.010 | 3.820 | 3.870 | 109,588 | +0.02(+0.52%) |
Sep 24, 2019 | 3.900 | 3.960 | 3.700 | 3.850 | 124,597 | +0.00(+0.00%) |
Sep 23, 2019 | 3.740 | 3.940 | 3.680 | 3.850 | 116,728 | +0.14(+3.77%) |
Sep 20, 2019 | 3.660 | 3.862 | 3.640 | 3.710 | 101,900 | +0.11(+3.06%) |
Sep 19, 2019 | 3.580 | 3.750 | 3.380 | 3.600 | 155,252 | +0.00(+0.00%) |
Sep 18, 2019 | 3.760 | 3.760 | 3.540 | 3.600 | 115,127 | -0.14(-3.74%) |
Sep 17, 2019 | 3.800 | 4.000 | 3.680 | 3.740 | 184,583 | -0.10(-2.60%) |
Sep 16, 2019 | 3.680 | 4.000 | 3.670 | 3.840 | 229,674 | +0.15(+4.07%) |
Sep 13, 2019 | 3.690 | 3.750 | 3.610 | 3.690 | 83,000 | -0.02(-0.54%) |
Sep 12, 2019 | 3.480 | 3.795 | 3.410 | 3.710 | 149,344 | +0.29(+8.48%) |
Sep 11, 2019 | 3.260 | 3.600 | 3.070 | 3.420 | 220,462 | +0.22(+6.87%) |
Sep 10, 2019 | 2.990 | 3.390 | 2.960 | 3.200 | 255,394 | +0.20(+6.67%) |
Sep 09, 2019 | 3.090 | 3.090 | 2.960 | 3.000 | 28,184 | +0.00(+0.00%) |
Sep 06, 2019 | 3.010 | 3.090 | 2.950 | 3.000 | 37,600 | +0.00(+0.00%) |
Sep 05, 2019 | 3.050 | 3.100 | 2.925 | 3.000 | 168,044 | +0.00(+0.00%) |
Sep 04, 2019 | 3.060 | 3.100 | 2.940 | 3.000 | 65,207 | +0.02(+0.67%) |