Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.390 | 8.050 | 7.390 | 7.980 | 275,500 | +0.58(+7.84%) |
Nov 27, 2019 | 7.210 | 7.580 | 7.060 | 7.400 | 300,100 | +0.29(+4.08%) |
Nov 26, 2019 | 6.700 | 7.450 | 6.700 | 7.110 | 662,114 | +0.42(+6.28%) |
Nov 25, 2019 | 6.200 | 6.730 | 6.200 | 6.690 | 311,332 | +0.53(+8.60%) |
Nov 22, 2019 | 5.810 | 6.211 | 5.800 | 6.160 | 300,600 | +0.31(+5.30%) |
Nov 21, 2019 | 6.020 | 6.065 | 5.820 | 5.850 | 281,783 | -0.17(-2.82%) |
Nov 20, 2019 | 5.940 | 6.250 | 5.940 | 6.020 | 218,875 | -0.01(-0.17%) |
Nov 19, 2019 | 5.900 | 6.050 | 5.790 | 6.030 | 284,666 | +0.17(+2.90%) |
Nov 18, 2019 | 6.020 | 6.050 | 5.800 | 5.860 | 116,598 | -0.17(-2.82%) |
Nov 15, 2019 | 6.060 | 6.110 | 5.960 | 6.030 | 127,300 | +0.01(+0.17%) |
Nov 14, 2019 | 6.080 | 6.190 | 5.960 | 6.020 | 169,742 | -0.06(-0.99%) |
Nov 13, 2019 | 6.060 | 6.220 | 5.950 | 6.080 | 202,403 | -0.01(-0.16%) |
Nov 12, 2019 | 6.050 | 6.210 | 5.960 | 6.090 | 217,348 | +0.08(+1.25%) |
Nov 11, 2019 | 5.850 | 6.180 | 5.720 | 6.015 | 180,613 | +0.08(+1.43%) |
Nov 08, 2019 | 5.670 | 5.960 | 5.560 | 5.930 | 163,800 | +0.17(+2.95%) |
Nov 07, 2019 | 6.090 | 6.300 | 5.450 | 5.760 | 459,524 | -0.27(-4.48%) |
Nov 06, 2019 | 6.100 | 6.300 | 6.010 | 6.030 | 186,114 | -0.05(-0.82%) |
Nov 05, 2019 | 5.950 | 6.250 | 5.820 | 6.080 | 192,647 | +0.20(+3.40%) |
Nov 04, 2019 | 5.910 | 6.120 | 5.870 | 5.880 | 292,107 | +0.01(+0.17%) |
Nov 01, 2019 | 5.640 | 6.050 | 5.570 | 5.870 | 354,200 | +0.28(+5.01%) |
Oct 31, 2019 | 5.690 | 5.930 | 5.490 | 5.590 | 347,422 | -0.06(-1.06%) |
Oct 30, 2019 | 5.750 | 5.850 | 5.580 | 5.650 | 177,657 | -0.11(-1.91%) |
Oct 29, 2019 | 5.930 | 5.930 | 5.710 | 5.760 | 133,939 | -0.12(-2.04%) |
Oct 28, 2019 | 5.850 | 6.150 | 5.740 | 5.880 | 286,048 | +0.04(+0.68%) |
Oct 25, 2019 | 5.690 | 5.850 | 5.510 | 5.840 | 138,500 | +0.12(+2.10%) |
Oct 24, 2019 | 5.890 | 5.930 | 5.675 | 5.720 | 149,440 | -0.21(-3.54%) |
Oct 23, 2019 | 6.010 | 6.098 | 5.810 | 5.930 | 145,276 | -0.03(-0.50%) |
Oct 22, 2019 | 6.030 | 6.100 | 5.730 | 5.960 | 197,182 | +0.12(+2.05%) |
Oct 21, 2019 | 5.710 | 5.860 | 5.620 | 5.840 | 162,947 | +0.18(+3.18%) |
Oct 18, 2019 | 5.920 | 5.920 | 5.560 | 5.660 | 127,300 | -0.28(-4.71%) |
Oct 17, 2019 | 5.770 | 6.040 | 5.600 | 5.940 | 112,123 | +0.20(+3.48%) |
Oct 16, 2019 | 5.660 | 5.790 | 5.590 | 5.740 | 176,528 | +0.08(+1.41%) |
Oct 15, 2019 | 5.190 | 5.680 | 5.070 | 5.660 | 214,357 | +0.51(+9.90%) |
Oct 14, 2019 | 5.090 | 5.370 | 5.010 | 5.150 | 142,821 | -0.02(-0.39%) |
Oct 11, 2019 | 5.330 | 5.450 | 5.150 | 5.170 | 233,200 | -0.08(-1.52%) |
Oct 10, 2019 | 5.140 | 5.270 | 5.050 | 5.250 | 136,227 | +0.07(+1.35%) |
Oct 09, 2019 | 5.310 | 5.450 | 5.080 | 5.180 | 154,077 | -0.11(-2.08%) |
Oct 08, 2019 | 5.550 | 5.550 | 5.270 | 5.290 | 163,886 | -0.32(-5.70%) |
Oct 07, 2019 | 5.620 | 5.630 | 5.360 | 5.610 | 229,017 | -0.03(-0.53%) |
Oct 04, 2019 | 5.390 | 5.710 | 5.260 | 5.640 | 578,500 | +0.23(+4.25%) |
Oct 03, 2019 | 5.470 | 5.540 | 5.330 | 5.410 | 185,823 | -0.04(-0.73%) |
Oct 02, 2019 | 5.060 | 5.470 | 4.860 | 5.450 | 214,870 | +0.41(+8.13%) |
Oct 01, 2019 | 5.270 | 5.460 | 5.020 | 5.040 | 184,903 | -0.23(-4.36%) |
Sep 30, 2019 | 5.690 | 5.860 | 5.210 | 5.270 | 298,886 | -0.47(-8.19%) |
Sep 27, 2019 | 5.660 | 5.790 | 5.460 | 5.740 | 197,000 | +0.11(+1.95%) |
Sep 26, 2019 | 5.730 | 5.864 | 5.380 | 5.630 | 196,857 | -0.05(-0.97%) |
Sep 25, 2019 | 5.780 | 6.170 | 5.630 | 5.685 | 233,036 | -0.04(-0.61%) |
Sep 24, 2019 | 6.030 | 6.250 | 5.632 | 5.720 | 347,514 | -0.21(-3.54%) |
Sep 23, 2019 | 6.040 | 6.040 | 5.730 | 5.930 | 190,049 | +0.01(+0.17%) |
Sep 20, 2019 | 5.790 | 6.110 | 5.750 | 5.920 | 460,100 | +0.16(+2.78%) |
Sep 19, 2019 | 5.660 | 5.925 | 5.640 | 5.760 | 109,832 | +0.01(+0.17%) |
Sep 18, 2019 | 5.890 | 5.980 | 5.730 | 5.750 | 160,233 | -0.14(-2.38%) |
Sep 17, 2019 | 6.030 | 6.123 | 5.770 | 5.890 | 373,110 | +0.04(+0.68%) |
Sep 16, 2019 | 5.660 | 6.086 | 5.480 | 5.850 | 275,022 | +0.09(+1.56%) |
Sep 13, 2019 | 6.000 | 6.300 | 5.720 | 5.760 | 265,100 | -0.09(-1.54%) |
Sep 12, 2019 | 6.050 | 6.050 | 5.580 | 5.850 | 309,248 | +0.10(+1.74%) |
Sep 11, 2019 | 5.530 | 6.060 | 5.530 | 5.750 | 417,865 | +0.17(+3.05%) |
Sep 10, 2019 | 5.050 | 5.640 | 4.965 | 5.580 | 455,191 | +0.68(+13.88%) |
Sep 09, 2019 | 4.930 | 5.030 | 4.760 | 4.900 | 121,894 | -0.03(-0.61%) |
Sep 06, 2019 | 5.060 | 5.150 | 4.900 | 4.930 | 130,200 | -0.12(-2.38%) |
Sep 05, 2019 | 4.680 | 5.080 | 4.580 | 5.050 | 232,777 | +0.43(+9.31%) |
Sep 04, 2019 | 4.530 | 4.700 | 4.460 | 4.620 | 170,967 | +0.13(+2.90%) |