Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.090 | 5.120 | 5.035 | 5.120 | 97,800 | +0.03(+0.59%) |
Nov 27, 2019 | 5.210 | 5.270 | 5.080 | 5.090 | 201,800 | -0.09(-1.74%) |
Nov 26, 2019 | 5.280 | 5.336 | 5.180 | 5.180 | 445,313 | -0.09(-1.71%) |
Nov 25, 2019 | 5.040 | 5.310 | 5.040 | 5.270 | 431,229 | +0.22(+4.36%) |
Nov 22, 2019 | 4.960 | 5.130 | 4.950 | 5.050 | 360,700 | +0.09(+1.92%) |
Nov 21, 2019 | 4.900 | 5.000 | 4.833 | 4.955 | 534,090 | +0.08(+1.75%) |
Nov 20, 2019 | 4.870 | 4.970 | 4.770 | 4.870 | 1,264,044 | -0.02(-0.41%) |
Nov 19, 2019 | 5.180 | 5.180 | 4.830 | 4.890 | 556,424 | -0.20(-3.93%) |
Nov 18, 2019 | 5.290 | 5.290 | 5.035 | 5.090 | 412,690 | -0.09(-1.74%) |
Nov 15, 2019 | 5.210 | 5.210 | 5.080 | 5.180 | 1,466,700 | +0.02(+0.39%) |
Nov 14, 2019 | 5.350 | 5.430 | 5.150 | 5.160 | 447,763 | -0.22(-4.09%) |
Nov 13, 2019 | 5.330 | 5.450 | 5.270 | 5.380 | 431,020 | +0.05(+0.94%) |
Nov 12, 2019 | 5.050 | 5.370 | 5.050 | 5.330 | 488,362 | +0.22(+4.31%) |
Nov 11, 2019 | 5.130 | 5.230 | 5.090 | 5.110 | 421,042 | -0.09(-1.73%) |
Nov 08, 2019 | 5.320 | 5.320 | 5.155 | 5.200 | 286,200 | -0.14(-2.62%) |
Nov 07, 2019 | 5.310 | 5.400 | 5.263 | 5.340 | 482,331 | +0.11(+2.10%) |
Nov 06, 2019 | 5.390 | 5.500 | 5.220 | 5.230 | 499,435 | -0.21(-3.86%) |
Nov 05, 2019 | 5.520 | 5.640 | 5.390 | 5.440 | 407,647 | -0.07(-1.27%) |
Nov 04, 2019 | 5.360 | 5.515 | 5.310 | 5.510 | 430,432 | +0.17(+3.18%) |
Nov 01, 2019 | 5.340 | 5.450 | 5.320 | 5.340 | 420,900 | +0.08(+1.52%) |
Oct 31, 2019 | 5.330 | 5.340 | 5.165 | 5.260 | 312,981 | -0.10(-1.87%) |
Oct 30, 2019 | 5.310 | 5.390 | 5.210 | 5.360 | 358,154 | +0.02(+0.37%) |
Oct 29, 2019 | 5.320 | 5.340 | 5.230 | 5.340 | 265,343 | +0.02(+0.38%) |
Oct 28, 2019 | 5.300 | 5.400 | 5.300 | 5.320 | 237,005 | +0.05(+0.95%) |
Oct 25, 2019 | 5.200 | 5.290 | 5.190 | 5.270 | 696,800 | +0.07(+1.35%) |
Oct 24, 2019 | 5.350 | 5.410 | 5.120 | 5.200 | 1,050,277 | -0.13(-2.44%) |
Oct 23, 2019 | 5.650 | 5.733 | 5.297 | 5.330 | 1,274,363 | -0.32(-5.66%) |
Oct 22, 2019 | 5.820 | 5.830 | 5.630 | 5.650 | 690,768 | -0.17(-2.92%) |
Oct 21, 2019 | 5.870 | 5.950 | 5.810 | 5.820 | 360,098 | +0.03(+0.52%) |
Oct 18, 2019 | 5.770 | 5.870 | 5.760 | 5.790 | 385,000 | -0.02(-0.34%) |
Oct 17, 2019 | 5.870 | 5.880 | 5.770 | 5.810 | 349,947 | -0.05(-0.85%) |
Oct 16, 2019 | 5.900 | 5.940 | 5.850 | 5.860 | 327,960 | -0.04(-0.76%) |
Oct 15, 2019 | 5.830 | 5.950 | 5.800 | 5.905 | 518,116 | +0.08(+1.37%) |
Oct 14, 2019 | 5.750 | 5.885 | 5.650 | 5.825 | 519,771 | +0.08(+1.30%) |
Oct 11, 2019 | 5.600 | 5.860 | 5.600 | 5.750 | 708,500 | +0.18(+3.23%) |
Oct 10, 2019 | 5.580 | 5.680 | 5.560 | 5.570 | 632,374 | +0.03(+0.54%) |
Oct 09, 2019 | 5.440 | 5.650 | 5.420 | 5.540 | 902,793 | +0.11(+2.03%) |
Oct 08, 2019 | 5.610 | 5.770 | 5.320 | 5.430 | 2,010,332 | -0.76(-12.28%) |
Oct 07, 2019 | 6.080 | 6.280 | 6.080 | 6.190 | 593,983 | +0.08(+1.39%) |
Oct 04, 2019 | 6.130 | 6.180 | 6.010 | 6.105 | 470,000 | +0.03(+0.41%) |
Oct 03, 2019 | 6.250 | 6.310 | 6.042 | 6.080 | 685,987 | -0.18(-2.88%) |
Oct 02, 2019 | 6.300 | 6.410 | 6.220 | 6.260 | 417,945 | -0.07(-1.11%) |
Oct 01, 2019 | 6.480 | 6.550 | 6.300 | 6.330 | 418,958 | -0.12(-1.94%) |
Sep 30, 2019 | 6.620 | 6.650 | 6.450 | 6.455 | 574,491 | -0.17(-2.57%) |
Sep 27, 2019 | 6.780 | 6.780 | 6.560 | 6.625 | 630,000 | -0.12(-1.71%) |
Sep 26, 2019 | 6.760 | 6.825 | 6.710 | 6.740 | 555,023 | -0.01(-0.15%) |
Sep 25, 2019 | 6.660 | 6.790 | 6.630 | 6.750 | 898,457 | +0.12(+1.73%) |
Sep 24, 2019 | 6.890 | 6.930 | 6.590 | 6.635 | 537,456 | -0.25(-3.70%) |
Sep 23, 2019 | 7.040 | 7.100 | 6.823 | 6.890 | 513,114 | -0.19(-2.68%) |
Sep 20, 2019 | 7.280 | 7.280 | 6.735 | 7.080 | 1,560,500 | -0.22(-3.01%) |
Sep 19, 2019 | 7.840 | 7.870 | 7.200 | 7.300 | 1,991,066 | -0.95(-11.52%) |
Sep 18, 2019 | 8.330 | 8.330 | 8.160 | 8.250 | 239,824 | -0.06(-0.72%) |
Sep 17, 2019 | 8.310 | 8.380 | 8.240 | 8.310 | 285,637 | -0.04(-0.48%) |
Sep 16, 2019 | 8.340 | 8.530 | 8.310 | 8.350 | 494,770 | +0.00(+0.00%) |
Sep 13, 2019 | 8.310 | 8.460 | 8.290 | 8.350 | 579,200 | +0.09(+1.09%) |
Sep 12, 2019 | 8.170 | 8.330 | 8.120 | 8.260 | 784,494 | +0.11(+1.35%) |
Sep 11, 2019 | 8.060 | 8.220 | 7.940 | 8.150 | 889,092 | +0.14(+1.75%) |
Sep 10, 2019 | 7.890 | 8.130 | 7.860 | 8.010 | 607,396 | +0.16(+2.04%) |
Sep 09, 2019 | 7.900 | 7.925 | 7.810 | 7.850 | 491,429 | +0.01(+0.13%) |
Sep 06, 2019 | 7.860 | 7.910 | 7.820 | 7.840 | 194,500 | -0.02(-0.25%) |
Sep 05, 2019 | 7.980 | 8.030 | 7.840 | 7.860 | 279,495 | +0.00(+0.00%) |
Sep 04, 2019 | 7.890 | 7.950 | 7.760 | 7.860 | 132,238 | +0.04(+0.51%) |