Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.710 | 5.760 | 5.580 | 5.650 | 1,223,300 | -0.18(-3.09%) |
Nov 27, 2019 | 5.730 | 5.950 | 5.690 | 5.830 | 2,558,100 | +0.10(+1.75%) |
Nov 26, 2019 | 6.030 | 6.070 | 5.690 | 5.730 | 2,248,065 | -0.32(-5.29%) |
Nov 25, 2019 | 5.740 | 6.080 | 5.630 | 6.050 | 2,156,146 | +0.39(+6.89%) |
Nov 22, 2019 | 5.510 | 5.700 | 5.420 | 5.660 | 2,151,200 | +0.21(+3.85%) |
Nov 21, 2019 | 5.240 | 5.450 | 5.040 | 5.450 | 2,422,621 | +0.24(+4.61%) |
Nov 20, 2019 | 5.350 | 5.580 | 5.130 | 5.210 | 3,512,846 | -0.14(-2.62%) |
Nov 19, 2019 | 5.360 | 5.430 | 5.250 | 5.350 | 2,817,651 | -0.09(-1.65%) |
Nov 18, 2019 | 5.610 | 5.610 | 5.340 | 5.440 | 2,534,481 | -0.24(-4.23%) |
Nov 15, 2019 | 5.570 | 5.750 | 5.480 | 5.680 | 1,558,700 | +0.16(+2.90%) |
Nov 14, 2019 | 5.540 | 5.755 | 5.500 | 5.520 | 1,250,923 | -0.02(-0.36%) |
Nov 13, 2019 | 5.640 | 5.670 | 5.430 | 5.540 | 2,153,017 | -0.16(-2.81%) |
Nov 12, 2019 | 5.900 | 5.900 | 5.660 | 5.700 | 2,630,545 | -0.20(-3.39%) |
Nov 11, 2019 | 5.890 | 6.010 | 5.790 | 5.900 | 1,941,707 | -0.14(-2.32%) |
Nov 08, 2019 | 6.100 | 6.170 | 5.920 | 6.040 | 1,794,600 | -0.18(-2.89%) |
Nov 07, 2019 | 6.180 | 6.340 | 6.180 | 6.220 | 1,939,049 | +0.21(+3.49%) |
Nov 06, 2019 | 6.150 | 6.350 | 5.950 | 6.010 | 1,870,879 | -0.19(-3.06%) |
Nov 05, 2019 | 6.410 | 6.410 | 6.160 | 6.200 | 2,325,693 | -0.17(-2.67%) |
Nov 04, 2019 | 6.050 | 6.500 | 6.040 | 6.370 | 4,462,836 | +0.47(+7.97%) |
Nov 01, 2019 | 5.350 | 5.950 | 5.280 | 5.900 | 3,697,300 | +0.61(+11.53%) |
Oct 31, 2019 | 5.630 | 5.670 | 5.210 | 5.290 | 3,539,863 | -0.41(-7.19%) |
Oct 30, 2019 | 6.010 | 6.135 | 5.620 | 5.700 | 2,305,401 | -0.30(-5.00%) |
Oct 29, 2019 | 5.490 | 6.160 | 5.400 | 6.000 | 4,117,339 | +0.42(+7.53%) |
Oct 28, 2019 | 5.830 | 6.080 | 5.520 | 5.580 | 3,543,422 | -0.29(-4.94%) |
Oct 25, 2019 | 5.610 | 5.890 | 5.560 | 5.870 | 2,209,900 | +0.23(+4.08%) |
Oct 24, 2019 | 5.900 | 5.900 | 5.500 | 5.640 | 2,080,420 | -0.19(-3.26%) |
Oct 23, 2019 | 5.680 | 6.030 | 5.490 | 5.830 | 2,519,125 | +0.10(+1.75%) |
Oct 22, 2019 | 5.500 | 5.775 | 5.355 | 5.730 | 2,113,997 | +0.25(+4.56%) |
Oct 21, 2019 | 5.210 | 5.580 | 5.210 | 5.480 | 2,218,871 | +0.09(+1.67%) |
Oct 18, 2019 | 5.440 | 5.610 | 5.330 | 5.390 | 1,698,500 | -0.07(-1.28%) |
Oct 17, 2019 | 5.540 | 5.620 | 5.330 | 5.460 | 1,828,829 | -0.11(-1.97%) |
Oct 16, 2019 | 5.440 | 5.760 | 5.440 | 5.570 | 2,020,845 | +0.08(+1.46%) |
Oct 15, 2019 | 5.590 | 5.850 | 5.450 | 5.490 | 2,764,755 | -0.13(-2.31%) |
Oct 14, 2019 | 5.450 | 5.660 | 5.360 | 5.620 | 2,941,472 | -0.01(-0.18%) |
Oct 11, 2019 | 5.160 | 5.730 | 5.155 | 5.630 | 4,394,600 | +0.57(+11.26%) |
Oct 10, 2019 | 5.110 | 5.210 | 4.990 | 5.060 | 2,453,215 | +0.00(+0.00%) |
Oct 09, 2019 | 5.080 | 5.140 | 4.870 | 5.060 | 2,561,096 | +0.07(+1.40%) |
Oct 08, 2019 | 4.920 | 5.087 | 4.770 | 4.990 | 2,963,485 | -0.07(-1.38%) |
Oct 07, 2019 | 5.190 | 5.390 | 5.040 | 5.060 | 2,490,564 | -0.10(-1.94%) |
Oct 04, 2019 | 5.170 | 5.240 | 4.960 | 5.160 | 2,986,600 | +0.02(+0.39%) |
Oct 03, 2019 | 5.080 | 5.200 | 4.950 | 5.140 | 3,240,554 | +0.00(+0.00%) |
Oct 02, 2019 | 5.160 | 5.260 | 4.970 | 5.140 | 4,299,340 | -0.08(-1.53%) |
Oct 01, 2019 | 5.580 | 5.680 | 5.170 | 5.220 | 4,083,764 | -0.34(-6.12%) |
Sep 30, 2019 | 5.580 | 5.630 | 5.450 | 5.560 | 3,945,085 | -0.09(-1.59%) |
Sep 27, 2019 | 5.680 | 5.970 | 5.620 | 5.650 | 3,115,600 | -0.18(-3.09%) |
Sep 26, 2019 | 6.300 | 6.360 | 5.750 | 5.830 | 4,034,111 | -0.56(-8.76%) |
Sep 25, 2019 | 6.730 | 6.990 | 6.375 | 6.390 | 3,932,833 | -0.52(-7.53%) |
Sep 24, 2019 | 7.370 | 7.430 | 6.910 | 6.910 | 1,816,879 | -0.50(-6.75%) |
Sep 23, 2019 | 7.240 | 7.510 | 7.120 | 7.410 | 1,980,702 | +0.05(+0.68%) |
Sep 20, 2019 | 7.480 | 7.570 | 7.290 | 7.360 | 3,807,800 | -0.11(-1.47%) |
Sep 19, 2019 | 8.000 | 8.050 | 7.460 | 7.470 | 2,131,169 | -0.38(-4.84%) |
Sep 18, 2019 | 7.880 | 8.110 | 7.730 | 7.850 | 1,164,179 | -0.22(-2.73%) |
Sep 17, 2019 | 8.310 | 8.380 | 7.830 | 8.070 | 2,597,921 | -0.64(-7.35%) |
Sep 16, 2019 | 8.500 | 8.790 | 8.230 | 8.710 | 3,497,847 | +1.02(+13.26%) |
Sep 13, 2019 | 7.860 | 8.080 | 7.570 | 7.690 | 1,340,100 | -0.09(-1.16%) |
Sep 12, 2019 | 7.320 | 7.820 | 7.170 | 7.780 | 2,560,937 | +0.07(+0.91%) |
Sep 11, 2019 | 7.720 | 7.880 | 7.390 | 7.710 | 3,012,597 | +0.05(+0.65%) |
Sep 10, 2019 | 7.780 | 8.100 | 7.640 | 7.660 | 3,237,051 | -0.05(-0.65%) |
Sep 09, 2019 | 7.260 | 7.720 | 7.140 | 7.710 | 3,236,347 | +0.35(+4.76%) |
Sep 06, 2019 | 7.270 | 7.650 | 6.845 | 7.360 | 3,120,500 | +0.00(+0.00%) |
Sep 05, 2019 | 6.920 | 7.410 | 6.915 | 7.360 | 3,037,006 | +0.57(+8.39%) |
Sep 04, 2019 | 6.690 | 6.885 | 6.610 | 6.790 | 2,282,099 | +0.35(+5.43%) |