Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.260 | 5.301 | 5.060 | 5.200 | 22,700 | -0.18(-3.35%) |
Nov 27, 2019 | 5.510 | 5.670 | 5.310 | 5.380 | 29,900 | -0.19(-3.41%) |
Nov 26, 2019 | 5.770 | 5.810 | 5.510 | 5.570 | 32,342 | -0.24(-4.13%) |
Nov 25, 2019 | 5.840 | 5.940 | 5.650 | 5.810 | 28,880 | +0.04(+0.69%) |
Nov 22, 2019 | 5.790 | 5.910 | 5.750 | 5.770 | 14,800 | +0.16(+2.85%) |
Nov 21, 2019 | 5.560 | 5.730 | 5.500 | 5.610 | 15,457 | -0.08(-1.41%) |
Nov 20, 2019 | 5.830 | 6.120 | 5.650 | 5.690 | 32,237 | -0.17(-2.90%) |
Nov 19, 2019 | 5.860 | 6.040 | 5.795 | 5.860 | 18,385 | -0.02(-0.34%) |
Nov 18, 2019 | 6.250 | 6.250 | 5.650 | 5.880 | 40,439 | -0.32(-5.16%) |
Nov 15, 2019 | 6.130 | 6.390 | 6.050 | 6.200 | 33,200 | +0.19(+3.16%) |
Nov 14, 2019 | 5.620 | 6.110 | 5.620 | 6.010 | 31,332 | +0.37(+6.56%) |
Nov 13, 2019 | 5.810 | 5.850 | 5.450 | 5.640 | 26,836 | +0.00(+0.00%) |
Nov 12, 2019 | 5.760 | 5.860 | 5.560 | 5.640 | 31,196 | -0.13(-2.25%) |
Nov 11, 2019 | 5.820 | 6.200 | 5.530 | 5.770 | 84,990 | -0.05(-0.86%) |
Nov 08, 2019 | 5.680 | 6.050 | 5.360 | 5.820 | 112,400 | +0.57(+10.86%) |
Nov 07, 2019 | 5.195 | 5.480 | 5.195 | 5.250 | 20,849 | -0.05(-0.94%) |
Nov 06, 2019 | 5.610 | 5.610 | 5.160 | 5.300 | 27,833 | -0.32(-5.69%) |
Nov 05, 2019 | 5.390 | 5.630 | 5.350 | 5.620 | 165,273 | +0.36(+6.84%) |
Nov 04, 2019 | 4.990 | 5.290 | 4.990 | 5.260 | 34,286 | +0.27(+5.41%) |
Nov 01, 2019 | 5.310 | 5.510 | 4.910 | 4.990 | 37,200 | -0.25(-4.77%) |
Oct 31, 2019 | 5.620 | 5.620 | 5.180 | 5.240 | 39,868 | -0.44(-7.75%) |
Oct 30, 2019 | 5.900 | 5.900 | 5.340 | 5.680 | 21,070 | -0.23(-3.89%) |
Oct 29, 2019 | 6.020 | 6.150 | 5.770 | 5.910 | 38,454 | -0.10(-1.66%) |
Oct 28, 2019 | 5.600 | 6.080 | 5.600 | 6.010 | 79,267 | +0.31(+5.44%) |
Oct 25, 2019 | 5.300 | 5.720 | 4.760 | 5.700 | 61,200 | +0.13(+2.33%) |
Oct 24, 2019 | 5.950 | 5.950 | 5.400 | 5.570 | 46,429 | -0.29(-4.95%) |
Oct 23, 2019 | 5.840 | 6.160 | 5.800 | 5.860 | 26,170 | -0.11(-1.84%) |
Oct 22, 2019 | 6.170 | 6.240 | 5.831 | 5.970 | 21,790 | -0.22(-3.55%) |
Oct 21, 2019 | 6.100 | 6.280 | 6.032 | 6.190 | 13,038 | +0.12(+1.98%) |
Oct 18, 2019 | 6.160 | 6.390 | 5.850 | 6.070 | 33,600 | -0.14(-2.25%) |
Oct 17, 2019 | 6.390 | 6.590 | 5.950 | 6.210 | 71,843 | -0.13(-2.05%) |
Oct 16, 2019 | 6.360 | 6.570 | 6.260 | 6.340 | 29,964 | -0.07(-1.09%) |
Oct 15, 2019 | 6.420 | 6.570 | 6.269 | 6.410 | 23,693 | -0.04(-0.62%) |
Oct 14, 2019 | 6.860 | 6.860 | 6.340 | 6.450 | 16,008 | -0.54(-7.73%) |
Oct 11, 2019 | 7.070 | 7.320 | 6.850 | 6.990 | 40,300 | +0.04(+0.58%) |
Oct 10, 2019 | 7.420 | 7.420 | 6.850 | 6.950 | 19,578 | -0.38(-5.18%) |
Oct 09, 2019 | 7.090 | 7.480 | 6.840 | 7.330 | 61,031 | +0.37(+5.32%) |
Oct 08, 2019 | 6.670 | 7.215 | 6.670 | 6.960 | 44,958 | +0.15(+2.20%) |
Oct 07, 2019 | 6.880 | 6.880 | 6.615 | 6.810 | 24,442 | -0.01(-0.15%) |
Oct 04, 2019 | 6.750 | 6.820 | 6.460 | 6.820 | 27,800 | +0.06(+0.89%) |
Oct 03, 2019 | 6.800 | 6.860 | 6.430 | 6.760 | 20,599 | -0.06(-0.88%) |
Oct 02, 2019 | 6.850 | 6.890 | 6.150 | 6.820 | 22,930 | -0.17(-2.43%) |
Oct 01, 2019 | 7.500 | 7.695 | 6.940 | 6.990 | 64,548 | -0.76(-9.81%) |
Sep 30, 2019 | 7.750 | 7.900 | 7.580 | 7.750 | 26,177 | +0.01(+0.13%) |
Sep 27, 2019 | 7.840 | 7.990 | 7.620 | 7.740 | 28,200 | -0.12(-1.53%) |
Sep 26, 2019 | 7.800 | 7.920 | 7.670 | 7.860 | 18,147 | -0.25(-3.08%) |
Sep 25, 2019 | 7.920 | 8.150 | 7.890 | 8.110 | 34,356 | +0.28(+3.58%) |
Sep 24, 2019 | 7.910 | 8.000 | 7.680 | 7.830 | 34,077 | -0.22(-2.73%) |
Sep 23, 2019 | 7.720 | 8.090 | 7.720 | 8.050 | 23,747 | +0.30(+3.87%) |
Sep 20, 2019 | 7.610 | 7.850 | 7.300 | 7.750 | 130,400 | +0.13(+1.71%) |
Sep 19, 2019 | 8.280 | 8.280 | 7.490 | 7.620 | 56,163 | -0.55(-6.73%) |
Sep 18, 2019 | 8.270 | 8.270 | 7.800 | 8.170 | 51,768 | -0.20(-2.39%) |
Sep 17, 2019 | 8.550 | 8.550 | 8.100 | 8.370 | 34,747 | -0.32(-3.68%) |
Sep 16, 2019 | 8.810 | 8.850 | 8.230 | 8.690 | 40,080 | -0.01(-0.11%) |
Sep 13, 2019 | 8.700 | 8.800 | 8.360 | 8.700 | 45,200 | +0.07(+0.81%) |
Sep 12, 2019 | 8.070 | 8.680 | 8.010 | 8.630 | 44,033 | +0.48(+5.89%) |
Sep 11, 2019 | 7.710 | 8.250 | 7.310 | 8.150 | 24,555 | +0.53(+6.96%) |
Sep 10, 2019 | 7.600 | 7.660 | 7.300 | 7.620 | 72,299 | +0.02(+0.26%) |
Sep 09, 2019 | 7.960 | 8.060 | 7.540 | 7.600 | 102,564 | -0.21(-2.69%) |
Sep 06, 2019 | 8.060 | 8.060 | 7.460 | 7.810 | 25,200 | -0.25(-3.10%) |
Sep 05, 2019 | 8.180 | 8.400 | 8.000 | 8.060 | 28,888 | +0.11(+1.38%) |
Sep 04, 2019 | 7.510 | 7.960 | 7.410 | 7.950 | 26,112 | +0.61(+8.31%) |