Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.450 | 6.240 | 5.450 | 6.000 | 5,200 | +0.55(+10.09%) |
Nov 27, 2019 | 5.400 | 5.450 | 5.250 | 5.450 | 25,800 | +0.02(+0.37%) |
Nov 26, 2019 | 5.450 | 5.590 | 5.410 | 5.430 | 7,929 | -0.07(-1.27%) |
Nov 25, 2019 | 5.590 | 5.590 | 5.350 | 5.500 | 6,971 | -0.05(-0.85%) |
Nov 22, 2019 | 5.550 | 5.550 | 5.220 | 5.547 | 11,900 | -0.10(-1.82%) |
Nov 21, 2019 | 5.810 | 5.810 | 5.190 | 5.650 | 7,365 | -0.02(-0.35%) |
Nov 20, 2019 | 5.510 | 5.890 | 5.290 | 5.670 | 11,205 | +0.32(+5.98%) |
Nov 19, 2019 | 5.420 | 5.580 | 5.120 | 5.350 | 21,880 | +0.12(+2.29%) |
Nov 18, 2019 | 5.770 | 5.950 | 5.180 | 5.230 | 37,886 | -0.77(-12.83%) |
Nov 15, 2019 | 6.290 | 6.290 | 5.727 | 6.000 | 10,000 | -0.14(-2.28%) |
Nov 14, 2019 | 6.190 | 6.190 | 5.930 | 6.140 | 14,941 | +0.19(+3.19%) |
Nov 13, 2019 | 6.096 | 6.215 | 5.950 | 5.950 | 14,114 | -0.43(-6.74%) |
Nov 12, 2019 | 6.390 | 6.480 | 6.200 | 6.380 | 8,673 | -0.11(-1.69%) |
Nov 11, 2019 | 6.300 | 6.490 | 6.150 | 6.490 | 2,284 | +0.07(+1.09%) |
Nov 08, 2019 | 6.550 | 6.550 | 6.150 | 6.420 | 13,700 | -0.13(-1.98%) |
Nov 07, 2019 | 6.450 | 6.730 | 6.390 | 6.550 | 21,939 | -0.04(-0.61%) |
Nov 06, 2019 | 6.940 | 6.940 | 6.370 | 6.590 | 43,946 | +0.07(+1.07%) |
Nov 05, 2019 | 6.480 | 6.950 | 6.350 | 6.520 | 28,726 | +0.03(+0.46%) |
Nov 04, 2019 | 6.200 | 6.569 | 6.110 | 6.490 | 7,165 | +0.46(+7.63%) |
Nov 01, 2019 | 5.910 | 6.110 | 5.700 | 6.030 | 21,100 | +0.18(+3.08%) |
Oct 31, 2019 | 6.100 | 6.110 | 5.710 | 5.850 | 14,209 | -0.20(-3.31%) |
Oct 30, 2019 | 6.340 | 6.430 | 6.030 | 6.050 | 24,856 | -0.33(-5.17%) |
Oct 29, 2019 | 6.610 | 6.620 | 6.360 | 6.380 | 10,137 | -0.35(-5.20%) |
Oct 28, 2019 | 6.570 | 6.865 | 6.350 | 6.730 | 17,448 | +0.23(+3.54%) |
Oct 25, 2019 | 6.630 | 6.890 | 6.403 | 6.500 | 5,500 | -0.23(-3.42%) |
Oct 24, 2019 | 6.820 | 6.950 | 6.320 | 6.730 | 31,197 | -0.07(-1.03%) |
Oct 23, 2019 | 7.000 | 7.000 | 6.800 | 6.800 | 550 | +0.00(+0.00%) |
Oct 22, 2019 | 6.920 | 7.000 | 6.790 | 6.800 | 4,015 | -0.06(-0.87%) |
Oct 21, 2019 | 7.150 | 7.150 | 6.860 | 6.860 | 18,649 | -0.10(-1.44%) |
Oct 18, 2019 | 6.870 | 7.000 | 6.865 | 6.960 | 2,500 | -0.10(-1.42%) |
Oct 17, 2019 | 7.150 | 7.150 | 6.740 | 7.060 | 10,489 | +0.06(+0.86%) |
Oct 16, 2019 | 6.930 | 7.380 | 6.910 | 7.000 | 19,247 | +0.30(+4.48%) |
Oct 15, 2019 | 6.810 | 7.150 | 6.680 | 6.700 | 14,693 | +0.02(+0.30%) |
Oct 14, 2019 | 6.820 | 7.110 | 6.610 | 6.680 | 25,425 | -0.12(-1.76%) |
Oct 11, 2019 | 6.750 | 7.090 | 6.610 | 6.800 | 43,400 | -0.06(-0.87%) |
Oct 10, 2019 | 6.660 | 7.042 | 6.610 | 6.860 | 21,497 | +0.21(+3.16%) |
Oct 09, 2019 | 6.730 | 6.730 | 6.650 | 6.650 | 3,106 | -0.02(-0.30%) |
Oct 08, 2019 | 6.880 | 7.012 | 6.650 | 6.670 | 8,782 | -0.08(-1.19%) |
Oct 07, 2019 | 7.050 | 7.140 | 6.750 | 6.750 | 16,910 | -0.34(-4.80%) |
Oct 04, 2019 | 7.060 | 7.285 | 7.060 | 7.090 | 12,400 | +0.04(+0.57%) |
Oct 03, 2019 | 7.060 | 7.553 | 7.050 | 7.050 | 6,101 | -0.05(-0.70%) |
Oct 02, 2019 | 7.270 | 7.500 | 7.100 | 7.100 | 3,585 | -0.35(-4.70%) |
Oct 01, 2019 | 7.770 | 7.770 | 7.270 | 7.450 | 1,822 | -0.37(-4.73%) |
Sep 30, 2019 | 7.690 | 7.820 | 7.339 | 7.820 | 9,882 | +0.13(+1.69%) |
Sep 27, 2019 | 7.360 | 7.750 | 7.356 | 7.690 | 6,200 | -0.06(-0.77%) |
Sep 26, 2019 | 7.125 | 7.880 | 7.125 | 7.750 | 35,179 | +0.59(+8.24%) |
Sep 25, 2019 | 7.280 | 7.400 | 7.100 | 7.160 | 6,715 | -0.11(-1.51%) |
Sep 24, 2019 | 7.430 | 7.512 | 7.100 | 7.270 | 31,212 | -0.10(-1.36%) |
Sep 23, 2019 | 7.300 | 7.800 | 7.230 | 7.370 | 35,592 | +0.14(+1.94%) |
Sep 20, 2019 | 7.230 | 7.680 | 7.100 | 7.230 | 175,200 | +0.06(+0.84%) |
Sep 19, 2019 | 7.680 | 7.745 | 7.170 | 7.170 | 67,377 | -0.34(-4.53%) |
Sep 18, 2019 | 7.660 | 8.090 | 7.510 | 7.510 | 62,779 | -0.33(-4.21%) |
Sep 17, 2019 | 7.770 | 8.190 | 7.525 | 7.840 | 32,746 | -0.15(-1.88%) |
Sep 16, 2019 | 8.190 | 8.190 | 7.500 | 7.990 | 25,194 | +0.03(+0.38%) |
Sep 13, 2019 | 7.560 | 8.160 | 7.425 | 7.960 | 11,800 | +0.47(+6.28%) |
Sep 12, 2019 | 8.080 | 8.300 | 7.490 | 7.490 | 34,347 | -0.47(-5.90%) |
Sep 11, 2019 | 7.980 | 8.420 | 7.860 | 7.960 | 252,566 | -0.01(-0.19%) |
Sep 10, 2019 | 8.470 | 8.870 | 7.870 | 7.975 | 20,428 | -0.29(-3.57%) |
Sep 09, 2019 | 9.020 | 9.048 | 8.120 | 8.270 | 25,719 | -0.75(-8.31%) |
Sep 06, 2019 | 9.220 | 9.280 | 8.900 | 9.020 | 5,500 | -0.41(-4.35%) |
Sep 05, 2019 | 8.080 | 9.450 | 8.060 | 9.430 | 203,376 | +1.34(+16.56%) |
Sep 04, 2019 | 8.400 | 8.530 | 8.010 | 8.090 | 10,119 | -0.11(-1.34%) |