Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.976 | 6.053 | 5.932 | 5.967 | 161,197 | -0.03(-0.58%) |
Nov 27, 2019 | 5.984 | 6.002 | 5.846 | 6.002 | 325,166 | +0.03(+0.58%) |
Nov 26, 2019 | 6.105 | 6.123 | 5.958 | 5.967 | 289,092 | -0.13(-2.13%) |
Nov 25, 2019 | 6.053 | 6.140 | 6.053 | 6.097 | 321,151 | +0.04(+0.72%) |
Nov 22, 2019 | 6.002 | 6.097 | 5.993 | 6.053 | 273,204 | +0.06(+1.01%) |
Nov 21, 2019 | 5.820 | 5.993 | 5.811 | 5.993 | 429,014 | +0.22(+3.75%) |
Nov 20, 2019 | 5.759 | 5.860 | 5.707 | 5.776 | 407,668 | +0.01(+0.15%) |
Nov 19, 2019 | 5.958 | 5.958 | 5.724 | 5.768 | 418,031 | -0.16(-2.63%) |
Nov 18, 2019 | 6.114 | 6.138 | 5.924 | 5.924 | 569,218 | -0.19(-3.12%) |
Nov 15, 2019 | 6.071 | 6.149 | 6.071 | 6.114 | 374,011 | +0.03(+0.57%) |
Nov 14, 2019 | 6.218 | 6.235 | 6.027 | 6.079 | 608,425 | -0.10(-1.54%) |
Nov 13, 2019 | 6.296 | 6.339 | 6.166 | 6.175 | 423,745 | -0.18(-2.86%) |
Nov 12, 2019 | 6.417 | 6.495 | 6.348 | 6.357 | 236,509 | -0.04(-0.58%) |
Nov 11, 2019 | 6.514 | 6.514 | 6.394 | 6.394 | 309,846 | -0.14(-2.10%) |
Nov 08, 2019 | 6.522 | 6.541 | 6.454 | 6.531 | 229,150 | -0.03(-0.52%) |
Nov 07, 2019 | 6.660 | 6.694 | 6.497 | 6.565 | 245,367 | -0.08(-1.16%) |
Nov 06, 2019 | 6.754 | 6.771 | 6.625 | 6.642 | 218,219 | -0.10(-1.52%) |
Nov 05, 2019 | 6.874 | 6.874 | 6.702 | 6.745 | 303,801 | -0.05(-0.76%) |
Nov 04, 2019 | 6.685 | 6.831 | 6.668 | 6.797 | 317,372 | +0.18(+2.72%) |
Nov 01, 2019 | 6.582 | 6.694 | 6.582 | 6.617 | 251,785 | +0.05(+0.78%) |
Oct 31, 2019 | 6.608 | 6.660 | 6.531 | 6.565 | 232,464 | -0.06(-0.91%) |
Oct 30, 2019 | 6.582 | 6.651 | 6.582 | 6.625 | 203,430 | +0.04(+0.65%) |
Oct 29, 2019 | 6.617 | 6.685 | 6.557 | 6.582 | 270,793 | -0.05(-0.78%) |
Oct 28, 2019 | 6.779 | 6.822 | 6.634 | 6.634 | 280,382 | -0.14(-2.03%) |
Oct 25, 2019 | 6.754 | 6.797 | 6.728 | 6.771 | 229,033 | +0.01(+0.13%) |
Oct 24, 2019 | 6.865 | 6.879 | 6.728 | 6.762 | 455,696 | -0.07(-1.00%) |
Oct 23, 2019 | 6.891 | 6.891 | 6.805 | 6.831 | 359,953 | -0.04(-0.62%) |
Oct 22, 2019 | 6.942 | 6.977 | 6.822 | 6.874 | 525,506 | -0.04(-0.62%) |
Oct 21, 2019 | 6.985 | 6.998 | 6.899 | 6.917 | 209,796 | -0.06(-0.86%) |
Oct 18, 2019 | 6.865 | 6.994 | 6.865 | 6.977 | 118,542 | +0.08(+1.12%) |
Oct 17, 2019 | 6.917 | 6.968 | 6.891 | 6.899 | 135,237 | +0.00(+0.00%) |
Oct 16, 2019 | 6.959 | 7.019 | 6.899 | 6.899 | 206,437 | -0.09(-1.35%) |
Oct 15, 2019 | 6.968 | 7.114 | 6.968 | 6.994 | 191,718 | +0.03(+0.46%) |
Oct 14, 2019 | 6.996 | 7.021 | 6.962 | 6.962 | 196,256 | -0.05(-0.73%) |
Oct 11, 2019 | 7.038 | 7.115 | 7.013 | 7.013 | 197,990 | +0.01(+0.12%) |
Oct 10, 2019 | 7.030 | 7.081 | 7.005 | 7.005 | 224,208 | -0.05(-0.72%) |
Oct 09, 2019 | 7.149 | 7.174 | 7.030 | 7.055 | 139,913 | -0.03(-0.48%) |
Oct 08, 2019 | 7.234 | 7.251 | 7.081 | 7.089 | 285,232 | -0.16(-2.22%) |
Oct 07, 2019 | 7.412 | 7.446 | 7.234 | 7.251 | 279,608 | -0.17(-2.29%) |
Oct 04, 2019 | 7.454 | 7.505 | 7.395 | 7.421 | 169,605 | +0.00(+0.00%) |
Oct 03, 2019 | 7.370 | 7.471 | 7.302 | 7.421 | 144,424 | +0.01(+0.11%) |
Oct 02, 2019 | 7.531 | 7.531 | 7.348 | 7.412 | 205,652 | -0.14(-1.80%) |
Oct 01, 2019 | 7.641 | 7.692 | 7.548 | 7.548 | 214,710 | -0.09(-1.22%) |
Sep 30, 2019 | 7.650 | 7.658 | 7.582 | 7.641 | 183,494 | -0.01(-0.11%) |
Sep 27, 2019 | 7.607 | 7.672 | 7.607 | 7.650 | 138,982 | +0.00(+0.00%) |
Sep 26, 2019 | 7.624 | 7.692 | 7.565 | 7.650 | 162,095 | +0.03(+0.33%) |
Sep 25, 2019 | 7.726 | 7.733 | 7.607 | 7.624 | 188,417 | -0.10(-1.32%) |
Sep 24, 2019 | 7.803 | 7.854 | 7.709 | 7.726 | 203,978 | -0.08(-0.98%) |
Sep 23, 2019 | 7.794 | 7.811 | 7.735 | 7.803 | 124,069 | +0.01(+0.11%) |
Sep 20, 2019 | 7.726 | 7.842 | 7.701 | 7.794 | 76,557 | +0.08(+0.99%) |
Sep 19, 2019 | 7.675 | 7.803 | 7.675 | 7.718 | 154,638 | +0.04(+0.55%) |
Sep 18, 2019 | 7.726 | 7.752 | 7.667 | 7.675 | 280,715 | -0.09(-1.20%) |
Sep 17, 2019 | 7.862 | 7.862 | 7.701 | 7.769 | 179,412 | -0.09(-1.11%) |
Sep 16, 2019 | 7.982 | 7.982 | 7.852 | 7.856 | 297,647 | +0.08(+1.08%) |
Sep 13, 2019 | 7.570 | 7.780 | 7.570 | 7.772 | 337,401 | +0.21(+2.78%) |
Sep 12, 2019 | 7.603 | 7.612 | 7.552 | 7.561 | 186,044 | -0.05(-0.66%) |
Sep 11, 2019 | 7.511 | 7.654 | 7.511 | 7.612 | 247,273 | +0.07(+0.89%) |
Sep 10, 2019 | 7.460 | 7.578 | 7.460 | 7.545 | 155,462 | +0.12(+1.59%) |
Sep 09, 2019 | 7.241 | 7.443 | 7.241 | 7.427 | 199,134 | +0.19(+2.56%) |
Sep 06, 2019 | 7.334 | 7.359 | 7.216 | 7.241 | 264,838 | -0.10(-1.38%) |
Sep 05, 2019 | 7.385 | 7.443 | 7.326 | 7.342 | 120,684 | +0.03(+0.35%) |
Sep 04, 2019 | 7.300 | 7.376 | 7.300 | 7.317 | 176,435 | +0.07(+0.93%) |