Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.013 | 7.133 | 6.901 | 7.133 | 33,025 | +0.15(+2.18%) |
Nov 27, 2019 | 6.732 | 7.013 | 6.732 | 6.981 | 149,050 | +0.28(+4.19%) |
Nov 26, 2019 | 6.443 | 6.845 | 6.387 | 6.700 | 69,223 | +0.28(+4.38%) |
Nov 25, 2019 | 6.138 | 6.532 | 6.138 | 6.419 | 130,773 | +0.29(+4.71%) |
Nov 22, 2019 | 6.251 | 6.251 | 6.122 | 6.130 | 1,974,040 | -0.09(-1.42%) |
Nov 21, 2019 | 6.119 | 6.247 | 6.102 | 6.219 | 108,967 | +0.05(+0.78%) |
Nov 20, 2019 | 6.058 | 6.251 | 6.058 | 6.171 | 11,241 | +0.00(+0.00%) |
Nov 19, 2019 | 6.179 | 6.243 | 6.034 | 6.171 | 24,655 | -0.06(-0.90%) |
Nov 18, 2019 | 6.259 | 6.259 | 6.155 | 6.227 | 29,037 | +0.02(+0.26%) |
Nov 15, 2019 | 6.155 | 6.258 | 6.059 | 6.211 | 62,311 | +0.13(+2.11%) |
Nov 14, 2019 | 5.994 | 6.082 | 5.954 | 6.082 | 81,034 | +0.10(+1.61%) |
Nov 13, 2019 | 6.042 | 6.042 | 5.930 | 5.986 | 45,574 | +0.06(+0.95%) |
Nov 12, 2019 | 5.906 | 5.938 | 5.858 | 5.930 | 129,666 | +0.02(+0.27%) |
Nov 11, 2019 | 5.769 | 5.914 | 5.769 | 5.914 | 113,801 | +0.12(+2.08%) |
Nov 08, 2019 | 5.842 | 5.882 | 5.761 | 5.793 | 22,183 | +0.00(+0.00%) |
Nov 07, 2019 | 5.914 | 5.922 | 5.761 | 5.793 | 52,631 | -0.06(-1.10%) |
Nov 06, 2019 | 5.938 | 5.954 | 5.721 | 5.858 | 68,366 | -0.05(-0.82%) |
Nov 05, 2019 | 5.946 | 5.994 | 5.850 | 5.906 | 42,547 | +0.01(+0.14%) |
Nov 04, 2019 | 5.930 | 6.037 | 5.809 | 5.898 | 51,115 | -0.02(-0.41%) |
Nov 01, 2019 | 5.938 | 5.938 | 5.867 | 5.922 | 7,228 | -0.02(-0.27%) |
Oct 31, 2019 | 5.978 | 5.978 | 5.858 | 5.938 | 23,743 | -0.03(-0.54%) |
Oct 30, 2019 | 5.994 | 6.034 | 5.866 | 5.970 | 3,910 | +0.06(+0.95%) |
Oct 29, 2019 | 6.058 | 6.058 | 5.858 | 5.914 | 28,707 | -0.10(-1.73%) |
Oct 28, 2019 | 6.034 | 6.155 | 5.954 | 6.018 | 28,723 | +0.04(+0.67%) |
Oct 25, 2019 | 5.938 | 6.050 | 5.874 | 5.978 | 103,188 | +0.04(+0.68%) |
Oct 24, 2019 | 5.978 | 6.074 | 5.882 | 5.938 | 29,892 | -0.08(-1.33%) |
Oct 23, 2019 | 5.922 | 6.082 | 5.882 | 6.018 | 34,767 | +0.10(+1.63%) |
Oct 22, 2019 | 5.962 | 5.970 | 5.843 | 5.922 | 27,234 | -0.04(-0.67%) |
Oct 21, 2019 | 6.034 | 6.089 | 5.898 | 5.962 | 41,072 | -0.07(-1.20%) |
Oct 18, 2019 | 5.978 | 6.184 | 5.922 | 6.034 | 79,634 | +0.05(+0.80%) |
Oct 17, 2019 | 6.090 | 6.106 | 5.898 | 5.986 | 36,832 | -0.14(-2.23%) |
Oct 16, 2019 | 6.042 | 6.179 | 5.938 | 6.122 | 44,347 | +0.12(+2.01%) |
Oct 15, 2019 | 5.994 | 6.066 | 5.826 | 6.002 | 118,613 | -0.03(-0.53%) |
Oct 14, 2019 | 6.179 | 6.251 | 5.914 | 6.034 | 65,684 | -0.13(-2.08%) |
Oct 11, 2019 | 6.339 | 6.433 | 6.138 | 6.163 | 163,007 | -0.18(-2.78%) |
Oct 10, 2019 | 6.580 | 6.654 | 6.179 | 6.339 | 185,053 | -0.16(-2.47%) |
Oct 09, 2019 | 6.275 | 6.644 | 6.275 | 6.500 | 230,570 | +0.20(+3.18%) |
Oct 08, 2019 | 6.235 | 6.382 | 6.195 | 6.299 | 45,721 | +0.08(+1.29%) |
Oct 07, 2019 | 6.259 | 6.620 | 6.179 | 6.219 | 86,650 | -0.06(-0.90%) |
Oct 04, 2019 | 6.018 | 6.275 | 6.018 | 6.275 | 102,066 | +0.31(+5.25%) |
Oct 03, 2019 | 5.954 | 6.203 | 5.954 | 5.962 | 69,290 | +0.02(+0.41%) |
Oct 02, 2019 | 6.018 | 6.146 | 5.874 | 5.938 | 77,808 | -0.06(-1.07%) |
Oct 01, 2019 | 6.211 | 6.396 | 5.946 | 6.002 | 67,614 | -0.14(-2.22%) |
Sep 30, 2019 | 6.548 | 6.548 | 6.122 | 6.138 | 84,192 | -0.24(-3.77%) |
Sep 27, 2019 | 6.179 | 6.379 | 6.066 | 6.379 | 1,024,158 | +0.15(+2.45%) |
Sep 26, 2019 | 6.098 | 6.572 | 6.098 | 6.227 | 156,836 | +0.13(+2.11%) |
Sep 25, 2019 | 5.938 | 6.122 | 5.818 | 6.098 | 350,746 | -0.08(-1.30%) |
Sep 24, 2019 | 6.122 | 6.211 | 6.058 | 6.179 | 116,268 | +0.12(+1.99%) |
Sep 23, 2019 | 6.098 | 6.259 | 5.954 | 6.058 | 42,856 | -0.20(-3.21%) |
Sep 20, 2019 | 6.283 | 6.291 | 6.086 | 6.259 | 16,450 | +0.08(+1.30%) |
Sep 19, 2019 | 5.472 | 6.307 | 5.472 | 6.179 | 90,672 | +0.73(+13.40%) |
Sep 18, 2019 | 5.689 | 5.689 | 5.448 | 5.448 | 1,206 | -0.09(-1.55%) |
Sep 17, 2019 | 5.505 | 5.534 | 5.505 | 5.534 | 1,520 | +0.04(+0.69%) |
Sep 16, 2019 | 5.440 | 5.537 | 5.409 | 5.497 | 4,125 | +0.00(+0.00%) |
Sep 13, 2019 | 5.440 | 5.569 | 5.429 | 5.497 | 14,456 | +0.04(+0.74%) |
Sep 12, 2019 | 5.448 | 5.456 | 5.362 | 5.456 | 4,245 | +0.08(+1.49%) |
Sep 11, 2019 | 5.440 | 5.456 | 5.357 | 5.376 | 21,318 | -0.11(-2.05%) |
Sep 10, 2019 | 5.232 | 5.497 | 5.232 | 5.489 | 27,601 | +0.31(+6.05%) |
Sep 09, 2019 | 5.264 | 5.497 | 5.176 | 5.176 | 24,527 | -0.11(-2.12%) |
Sep 06, 2019 | 5.200 | 5.368 | 5.111 | 5.288 | 2,741 | +0.06(+1.07%) |
Sep 05, 2019 | 5.376 | 5.416 | 5.232 | 5.232 | 17,471 | -0.10(-1.95%) |
Sep 04, 2019 | 5.119 | 5.497 | 5.055 | 5.336 | 44,773 | +0.22(+4.31%) |