Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.470 | 6.585 | 6.400 | 6.550 | 7,600 | +0.16(+2.50%) |
Nov 27, 2019 | 6.340 | 6.400 | 6.220 | 6.390 | 20,300 | +0.09(+1.43%) |
Nov 26, 2019 | 6.710 | 6.710 | 6.250 | 6.300 | 16,328 | -0.23(-3.52%) |
Nov 25, 2019 | 6.630 | 6.668 | 6.480 | 6.530 | 35,452 | +0.03(+0.38%) |
Nov 22, 2019 | 6.570 | 6.780 | 6.370 | 6.505 | 57,600 | +0.02(+0.39%) |
Nov 21, 2019 | 6.630 | 6.711 | 6.351 | 6.480 | 63,938 | -0.08(-1.22%) |
Nov 20, 2019 | 6.570 | 6.780 | 6.500 | 6.560 | 47,074 | +0.04(+0.61%) |
Nov 19, 2019 | 6.400 | 6.580 | 6.370 | 6.520 | 121,546 | +0.07(+1.09%) |
Nov 18, 2019 | 6.350 | 6.490 | 6.270 | 6.450 | 60,925 | +0.11(+1.74%) |
Nov 15, 2019 | 6.310 | 6.450 | 6.280 | 6.340 | 56,300 | +0.09(+1.44%) |
Nov 14, 2019 | 6.130 | 6.300 | 6.130 | 6.250 | 11,719 | +0.01(+0.16%) |
Nov 13, 2019 | 6.230 | 6.295 | 6.200 | 6.240 | 21,288 | -0.02(-0.32%) |
Nov 12, 2019 | 6.180 | 6.360 | 6.140 | 6.260 | 33,122 | +0.04(+0.64%) |
Nov 11, 2019 | 6.160 | 6.410 | 6.160 | 6.220 | 11,037 | -0.02(-0.32%) |
Nov 08, 2019 | 6.330 | 6.610 | 6.200 | 6.240 | 22,500 | +0.09(+1.46%) |
Nov 07, 2019 | 6.100 | 6.314 | 6.100 | 6.150 | 17,600 | -0.02(-0.32%) |
Nov 06, 2019 | 6.180 | 6.225 | 6.090 | 6.170 | 8,050 | +0.05(+0.82%) |
Nov 05, 2019 | 6.060 | 6.180 | 6.060 | 6.120 | 12,571 | +0.03(+0.49%) |
Nov 04, 2019 | 6.180 | 6.270 | 6.089 | 6.090 | 9,965 | +0.03(+0.50%) |
Nov 01, 2019 | 6.015 | 6.350 | 6.015 | 6.060 | 35,000 | +0.14(+2.36%) |
Oct 31, 2019 | 6.100 | 6.510 | 5.840 | 5.920 | 24,940 | -0.23(-3.74%) |
Oct 30, 2019 | 6.160 | 6.300 | 6.110 | 6.150 | 18,620 | -0.16(-2.54%) |
Oct 29, 2019 | 6.430 | 6.460 | 6.120 | 6.310 | 18,167 | -0.08(-1.25%) |
Oct 28, 2019 | 6.310 | 6.430 | 6.080 | 6.390 | 14,761 | +0.15(+2.40%) |
Oct 25, 2019 | 6.290 | 6.440 | 6.240 | 6.240 | 17,200 | -0.02(-0.32%) |
Oct 24, 2019 | 6.300 | 6.330 | 6.160 | 6.260 | 38,084 | +0.01(+0.16%) |
Oct 23, 2019 | 6.176 | 6.286 | 5.980 | 6.250 | 7,448 | -0.09(-1.42%) |
Oct 22, 2019 | 6.600 | 6.600 | 5.610 | 6.340 | 10,756 | -0.04(-0.63%) |
Oct 21, 2019 | 6.450 | 6.520 | 6.340 | 6.380 | 7,127 | -0.03(-0.47%) |
Oct 18, 2019 | 6.340 | 6.480 | 6.246 | 6.410 | 17,800 | +0.02(+0.31%) |
Oct 17, 2019 | 6.350 | 6.440 | 6.290 | 6.390 | 13,767 | +0.04(+0.63%) |
Oct 16, 2019 | 6.460 | 6.500 | 6.340 | 6.350 | 9,083 | -0.18(-2.76%) |
Oct 15, 2019 | 6.390 | 6.720 | 6.282 | 6.530 | 10,343 | +0.14(+2.19%) |
Oct 14, 2019 | 6.270 | 6.580 | 6.270 | 6.390 | 7,188 | +0.12(+1.91%) |
Oct 11, 2019 | 6.410 | 6.590 | 6.270 | 6.270 | 26,400 | -0.14(-2.18%) |
Oct 10, 2019 | 6.450 | 6.700 | 6.070 | 6.410 | 28,302 | +0.04(+0.63%) |
Oct 09, 2019 | 5.930 | 6.750 | 5.770 | 6.370 | 48,184 | +0.52(+8.89%) |
Oct 08, 2019 | 6.030 | 6.050 | 5.770 | 5.850 | 15,409 | -0.25(-4.10%) |
Oct 07, 2019 | 6.100 | 6.100 | 6.000 | 6.100 | 14,151 | +0.01(+0.16%) |
Oct 04, 2019 | 6.050 | 6.100 | 6.013 | 6.090 | 19,500 | +0.11(+1.84%) |
Oct 03, 2019 | 5.680 | 6.000 | 5.610 | 5.980 | 12,634 | +0.30(+5.28%) |
Oct 02, 2019 | 5.800 | 5.870 | 5.600 | 5.680 | 32,193 | -0.02(-0.35%) |
Oct 01, 2019 | 5.830 | 5.850 | 5.600 | 5.700 | 27,919 | -0.06(-1.04%) |
Sep 30, 2019 | 5.590 | 5.846 | 5.560 | 5.760 | 18,422 | +0.23(+4.16%) |
Sep 27, 2019 | 5.560 | 6.080 | 5.500 | 5.530 | 11,800 | -0.04(-0.72%) |
Sep 26, 2019 | 5.410 | 5.880 | 5.410 | 5.570 | 14,436 | +0.08(+1.46%) |
Sep 25, 2019 | 5.350 | 5.590 | 5.350 | 5.490 | 22,895 | +0.17(+3.20%) |
Sep 24, 2019 | 6.040 | 6.340 | 5.270 | 5.320 | 19,158 | -0.51(-8.75%) |
Sep 23, 2019 | 6.150 | 6.207 | 5.790 | 5.830 | 26,829 | -0.29(-4.74%) |
Sep 20, 2019 | 6.260 | 6.628 | 6.100 | 6.120 | 99,400 | -0.31(-4.82%) |
Sep 19, 2019 | 6.490 | 6.550 | 6.398 | 6.430 | 40,706 | -0.03(-0.46%) |
Sep 18, 2019 | 6.550 | 6.650 | 6.270 | 6.460 | 59,421 | +0.23(+3.69%) |
Sep 17, 2019 | 6.250 | 6.390 | 6.050 | 6.230 | 32,510 | -0.02(-0.32%) |
Sep 16, 2019 | 6.130 | 6.430 | 5.870 | 6.250 | 34,657 | +0.16(+2.63%) |
Sep 13, 2019 | 6.370 | 6.370 | 6.075 | 6.090 | 43,700 | -0.12(-1.93%) |
Sep 12, 2019 | 6.250 | 6.360 | 5.992 | 6.210 | 29,422 | -0.15(-2.36%) |
Sep 11, 2019 | 6.430 | 6.590 | 6.133 | 6.360 | 23,394 | +0.01(+0.16%) |
Sep 10, 2019 | 6.300 | 6.570 | 6.090 | 6.350 | 50,612 | +0.05(+0.79%) |
Sep 09, 2019 | 6.050 | 6.460 | 5.910 | 6.300 | 63,142 | +0.44(+7.51%) |
Sep 06, 2019 | 5.540 | 5.960 | 5.540 | 5.860 | 26,600 | +0.27(+4.83%) |
Sep 05, 2019 | 5.370 | 5.670 | 5.230 | 5.590 | 18,867 | +0.32(+6.07%) |
Sep 04, 2019 | 5.560 | 5.740 | 5.270 | 5.270 | 14,378 | -0.29(-5.22%) |