Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.210 | 6.230 | 6.150 | 6.210 | 985,000 | +0.02(+0.32%) |
Nov 27, 2019 | 6.190 | 6.200 | 6.150 | 6.190 | 604,200 | +0.02(+0.32%) |
Nov 26, 2019 | 6.210 | 6.210 | 6.150 | 6.170 | 1,026,517 | -0.03(-0.48%) |
Nov 25, 2019 | 6.190 | 6.250 | 6.180 | 6.200 | 1,506,769 | +0.00(+0.00%) |
Nov 22, 2019 | 6.180 | 6.200 | 6.150 | 6.200 | 1,717,900 | +0.06(+0.98%) |
Nov 21, 2019 | 6.180 | 6.250 | 6.110 | 6.140 | 2,426,797 | -0.09(-1.44%) |
Nov 20, 2019 | 6.260 | 6.290 | 6.170 | 6.230 | 4,077,597 | -0.05(-0.80%) |
Nov 19, 2019 | 6.280 | 6.340 | 6.240 | 6.280 | 2,772,187 | +0.02(+0.32%) |
Nov 18, 2019 | 6.280 | 6.280 | 6.250 | 6.260 | 1,009,778 | +0.01(+0.16%) |
Nov 15, 2019 | 6.390 | 6.390 | 6.235 | 6.250 | 1,426,500 | -0.09(-1.42%) |
Nov 14, 2019 | 6.340 | 6.370 | 6.330 | 6.340 | 1,258,754 | +0.01(+0.16%) |
Nov 13, 2019 | 6.350 | 6.350 | 6.300 | 6.330 | 2,383,347 | -0.01(-0.16%) |
Nov 12, 2019 | 6.350 | 6.360 | 6.320 | 6.340 | 1,344,246 | -0.01(-0.16%) |
Nov 11, 2019 | 6.340 | 6.370 | 6.330 | 6.350 | 958,549 | -0.01(-0.16%) |
Nov 08, 2019 | 6.350 | 6.420 | 6.310 | 6.360 | 1,598,800 | +0.01(+0.16%) |
Nov 07, 2019 | 6.350 | 6.360 | 6.320 | 6.350 | 1,209,853 | +0.04(+0.63%) |
Nov 06, 2019 | 6.360 | 6.440 | 6.240 | 6.310 | 1,908,987 | -0.05(-0.79%) |
Nov 05, 2019 | 6.280 | 6.390 | 6.250 | 6.360 | 5,102,638 | +0.13(+2.09%) |
Nov 04, 2019 | 6.450 | 6.460 | 6.220 | 6.230 | 2,192,060 | -0.22(-3.41%) |
Nov 01, 2019 | 6.440 | 6.460 | 6.420 | 6.450 | 1,755,800 | +0.04(+0.62%) |
Oct 31, 2019 | 6.430 | 6.440 | 6.400 | 6.410 | 1,514,027 | +0.01(+0.16%) |
Oct 30, 2019 | 6.330 | 6.420 | 6.315 | 6.400 | 1,816,263 | +0.07(+1.11%) |
Oct 29, 2019 | 6.250 | 6.350 | 6.250 | 6.330 | 2,299,682 | +0.06(+0.96%) |
Oct 28, 2019 | 6.270 | 6.280 | 6.250 | 6.270 | 2,161,486 | +0.03(+0.48%) |
Oct 25, 2019 | 6.170 | 6.260 | 6.110 | 6.240 | 3,588,300 | +0.05(+0.81%) |
Oct 24, 2019 | 6.050 | 6.200 | 6.050 | 6.190 | 5,350,166 | +0.11(+1.81%) |
Oct 23, 2019 | 6.130 | 6.160 | 6.050 | 6.080 | 8,333,177 | -0.08(-1.30%) |
Oct 22, 2019 | 6.150 | 6.190 | 6.125 | 6.160 | 4,405,294 | +0.03(+0.49%) |
Oct 21, 2019 | 6.100 | 6.150 | 6.090 | 6.130 | 3,564,773 | +0.04(+0.66%) |
Oct 18, 2019 | 6.150 | 6.210 | 6.070 | 6.090 | 6,388,000 | -0.11(-1.77%) |
Oct 17, 2019 | 6.200 | 6.270 | 6.130 | 6.200 | 22,414,528 | -0.07(-1.12%) |
Oct 16, 2019 | 6.380 | 6.440 | 6.100 | 6.270 | 46,953,892 | +2.62(+71.78%) |
Oct 15, 2019 | 3.520 | 3.670 | 3.480 | 3.650 | 764,315 | +0.10(+2.82%) |
Oct 14, 2019 | 3.620 | 3.750 | 3.540 | 3.550 | 1,109,248 | -0.08(-2.20%) |
Oct 11, 2019 | 3.630 | 3.735 | 3.610 | 3.630 | 1,487,000 | +0.04(+1.11%) |
Oct 10, 2019 | 3.610 | 3.680 | 3.485 | 3.590 | 790,720 | +0.01(+0.28%) |
Oct 09, 2019 | 3.750 | 3.780 | 3.580 | 3.580 | 542,081 | -0.13(-3.50%) |
Oct 08, 2019 | 3.760 | 3.800 | 3.700 | 3.710 | 653,519 | -0.11(-2.88%) |
Oct 07, 2019 | 3.830 | 3.990 | 3.790 | 3.820 | 1,136,405 | -0.03(-0.78%) |
Oct 04, 2019 | 3.750 | 3.880 | 3.710 | 3.850 | 1,224,700 | +0.09(+2.39%) |
Oct 03, 2019 | 3.760 | 3.792 | 3.650 | 3.760 | 1,139,621 | +0.00(+0.00%) |
Oct 02, 2019 | 3.630 | 3.780 | 3.520 | 3.760 | 1,534,876 | +0.09(+2.45%) |
Oct 01, 2019 | 3.640 | 3.900 | 3.600 | 3.670 | 2,908,383 | +0.07(+1.94%) |
Sep 30, 2019 | 3.640 | 3.700 | 3.574 | 3.600 | 611,442 | -0.07(-1.91%) |
Sep 27, 2019 | 3.620 | 3.860 | 3.560 | 3.670 | 821,100 | +0.02(+0.55%) |
Sep 26, 2019 | 3.670 | 3.720 | 3.550 | 3.650 | 1,129,340 | -0.05(-1.35%) |
Sep 25, 2019 | 3.820 | 4.260 | 3.590 | 3.700 | 12,028,591 | +0.10(+2.64%) |
Sep 24, 2019 | 3.780 | 3.790 | 3.580 | 3.605 | 1,321,331 | -0.15(-4.12%) |
Sep 23, 2019 | 3.710 | 3.830 | 3.710 | 3.760 | 504,172 | +0.02(+0.53%) |
Sep 20, 2019 | 3.750 | 3.860 | 3.700 | 3.740 | 3,116,000 | -0.04(-1.06%) |
Sep 19, 2019 | 3.800 | 3.900 | 3.720 | 3.780 | 1,630,917 | -0.03(-0.79%) |
Sep 18, 2019 | 3.910 | 3.940 | 3.720 | 3.810 | 722,116 | -0.08(-2.06%) |
Sep 17, 2019 | 3.950 | 4.031 | 3.860 | 3.890 | 491,899 | -0.06(-1.52%) |
Sep 16, 2019 | 3.890 | 3.995 | 3.820 | 3.950 | 711,733 | +0.02(+0.51%) |
Sep 13, 2019 | 3.970 | 4.020 | 3.810 | 3.930 | 1,002,500 | -0.06(-1.50%) |
Sep 12, 2019 | 4.080 | 4.110 | 3.970 | 3.990 | 794,939 | -0.11(-2.68%) |
Sep 11, 2019 | 4.190 | 4.250 | 4.070 | 4.100 | 1,141,850 | -0.06(-1.44%) |
Sep 10, 2019 | 4.120 | 4.170 | 3.960 | 4.160 | 1,054,962 | +0.02(+0.48%) |
Sep 09, 2019 | 4.420 | 4.420 | 4.110 | 4.140 | 628,526 | -0.14(-3.27%) |
Sep 06, 2019 | 4.380 | 4.430 | 4.255 | 4.280 | 655,100 | -0.07(-1.61%) |
Sep 05, 2019 | 4.270 | 4.410 | 4.200 | 4.350 | 720,345 | +0.13(+3.08%) |
Sep 04, 2019 | 4.350 | 4.350 | 4.140 | 4.220 | 776,771 | -0.09(-2.09%) |