Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.960 | 4.050 | 3.940 | 4.010 | 66,400 | +0.02(+0.50%) |
Nov 27, 2019 | 4.130 | 4.180 | 3.950 | 3.990 | 194,900 | -0.12(-2.92%) |
Nov 26, 2019 | 3.910 | 4.250 | 3.895 | 4.110 | 612,439 | +0.17(+4.31%) |
Nov 25, 2019 | 3.740 | 3.980 | 3.720 | 3.940 | 255,540 | +0.23(+6.20%) |
Nov 22, 2019 | 3.680 | 3.850 | 3.655 | 3.710 | 190,900 | +0.09(+2.49%) |
Nov 21, 2019 | 3.700 | 3.700 | 3.600 | 3.620 | 179,680 | -0.10(-2.69%) |
Nov 20, 2019 | 3.660 | 3.730 | 3.600 | 3.720 | 245,513 | +0.06(+1.64%) |
Nov 19, 2019 | 3.710 | 3.730 | 3.620 | 3.660 | 172,331 | -0.07(-1.88%) |
Nov 18, 2019 | 3.790 | 3.830 | 3.680 | 3.730 | 193,284 | +0.00(+0.00%) |
Nov 15, 2019 | 3.750 | 3.850 | 3.620 | 3.730 | 372,500 | +0.03(+0.81%) |
Nov 14, 2019 | 3.920 | 3.960 | 3.660 | 3.700 | 214,590 | -0.24(-6.09%) |
Nov 13, 2019 | 3.890 | 4.010 | 3.820 | 3.940 | 206,590 | -0.06(-1.50%) |
Nov 12, 2019 | 3.890 | 4.020 | 3.840 | 4.000 | 299,274 | +0.09(+2.30%) |
Nov 11, 2019 | 4.100 | 4.115 | 3.800 | 3.910 | 215,890 | -0.19(-4.63%) |
Nov 08, 2019 | 3.980 | 4.110 | 3.890 | 4.100 | 360,100 | +0.16(+4.06%) |
Nov 07, 2019 | 3.960 | 4.079 | 3.560 | 3.940 | 514,253 | -0.02(-0.51%) |
Nov 06, 2019 | 3.800 | 4.040 | 3.710 | 3.960 | 761,574 | +0.26(+7.03%) |
Nov 05, 2019 | 4.970 | 5.180 | 3.585 | 3.700 | 1,776,249 | -2.90(-43.94%) |
Nov 04, 2019 | 6.450 | 6.750 | 6.380 | 6.600 | 196,761 | +0.25(+3.94%) |
Nov 01, 2019 | 6.180 | 6.400 | 6.140 | 6.350 | 120,300 | +0.21(+3.42%) |
Oct 31, 2019 | 6.040 | 6.150 | 5.900 | 6.140 | 100,916 | +0.09(+1.49%) |
Oct 30, 2019 | 6.160 | 6.160 | 5.840 | 6.050 | 131,345 | -0.14(-2.26%) |
Oct 29, 2019 | 6.200 | 6.260 | 6.060 | 6.190 | 92,394 | -0.07(-1.12%) |
Oct 28, 2019 | 6.350 | 6.440 | 6.250 | 6.260 | 118,867 | -0.04(-0.63%) |
Oct 25, 2019 | 6.100 | 6.510 | 6.100 | 6.300 | 146,200 | +0.18(+2.94%) |
Oct 24, 2019 | 6.270 | 6.280 | 5.870 | 6.120 | 171,257 | -0.15(-2.39%) |
Oct 23, 2019 | 6.470 | 6.470 | 6.220 | 6.270 | 260,636 | -0.22(-3.39%) |
Oct 22, 2019 | 6.630 | 6.630 | 6.340 | 6.490 | 88,890 | -0.10(-1.52%) |
Oct 21, 2019 | 6.400 | 6.605 | 6.350 | 6.590 | 173,085 | +0.29(+4.60%) |
Oct 18, 2019 | 6.430 | 6.590 | 6.280 | 6.300 | 123,600 | -0.19(-2.93%) |
Oct 17, 2019 | 6.470 | 6.550 | 6.360 | 6.490 | 123,159 | +0.08(+1.25%) |
Oct 16, 2019 | 6.420 | 6.600 | 6.340 | 6.410 | 118,890 | -0.05(-0.77%) |
Oct 15, 2019 | 6.330 | 6.560 | 6.330 | 6.460 | 96,510 | +0.14(+2.22%) |
Oct 14, 2019 | 6.250 | 6.360 | 6.170 | 6.320 | 95,534 | +0.00(+0.00%) |
Oct 11, 2019 | 6.300 | 6.520 | 6.290 | 6.320 | 175,800 | +0.17(+2.76%) |
Oct 10, 2019 | 6.180 | 6.310 | 6.070 | 6.150 | 156,110 | -0.02(-0.32%) |
Oct 09, 2019 | 6.220 | 6.250 | 6.110 | 6.170 | 187,224 | +0.04(+0.65%) |
Oct 08, 2019 | 6.190 | 6.220 | 6.070 | 6.130 | 171,088 | -0.17(-2.70%) |
Oct 07, 2019 | 6.120 | 6.380 | 6.040 | 6.300 | 245,655 | +0.13(+2.11%) |
Oct 04, 2019 | 6.060 | 6.220 | 6.010 | 6.170 | 156,800 | +0.14(+2.32%) |
Oct 03, 2019 | 6.000 | 6.110 | 5.815 | 6.030 | 195,828 | -0.02(-0.33%) |
Oct 02, 2019 | 6.020 | 6.110 | 5.870 | 6.050 | 135,959 | -0.04(-0.66%) |
Oct 01, 2019 | 6.440 | 6.610 | 6.080 | 6.090 | 127,673 | -0.30(-4.69%) |
Sep 30, 2019 | 6.630 | 6.630 | 6.310 | 6.390 | 144,306 | -0.24(-3.62%) |
Sep 27, 2019 | 6.620 | 6.770 | 6.580 | 6.630 | 188,900 | +0.00(+0.00%) |
Sep 26, 2019 | 6.810 | 6.875 | 6.617 | 6.630 | 111,853 | -0.18(-2.64%) |
Sep 25, 2019 | 6.700 | 6.850 | 6.560 | 6.810 | 136,876 | +0.11(+1.64%) |
Sep 24, 2019 | 6.910 | 6.910 | 6.650 | 6.700 | 179,511 | -0.20(-2.90%) |
Sep 23, 2019 | 6.750 | 6.960 | 6.750 | 6.900 | 214,746 | +0.06(+0.88%) |
Sep 20, 2019 | 6.900 | 6.960 | 6.760 | 6.840 | 473,800 | -0.06(-0.87%) |
Sep 19, 2019 | 6.880 | 7.080 | 6.850 | 6.900 | 136,553 | -0.01(-0.14%) |
Sep 18, 2019 | 6.980 | 7.090 | 6.750 | 6.910 | 201,546 | -0.07(-1.00%) |
Sep 17, 2019 | 7.060 | 7.075 | 6.800 | 6.980 | 118,865 | -0.12(-1.69%) |
Sep 16, 2019 | 7.220 | 7.250 | 7.080 | 7.100 | 206,857 | -0.16(-2.20%) |
Sep 13, 2019 | 7.310 | 7.470 | 7.040 | 7.260 | 228,300 | +0.03(+0.41%) |
Sep 12, 2019 | 7.450 | 7.515 | 7.200 | 7.230 | 180,241 | -0.20(-2.69%) |
Sep 11, 2019 | 7.380 | 7.512 | 7.220 | 7.430 | 205,394 | +0.09(+1.23%) |
Sep 10, 2019 | 6.950 | 7.370 | 6.890 | 7.340 | 225,422 | +0.38(+5.46%) |
Sep 09, 2019 | 6.690 | 7.060 | 6.690 | 6.960 | 205,649 | +0.30(+4.50%) |
Sep 06, 2019 | 6.720 | 6.780 | 6.590 | 6.660 | 138,000 | -0.03(-0.45%) |
Sep 05, 2019 | 6.600 | 6.860 | 6.490 | 6.690 | 166,300 | +0.23(+3.56%) |
Sep 04, 2019 | 6.540 | 6.720 | 6.420 | 6.460 | 204,538 | +0.01(+0.16%) |