Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.011 | 7.131 | 6.898 | 7.131 | 33,037 | +0.15(+2.18%) |
Nov 27, 2019 | 6.730 | 7.011 | 6.730 | 6.979 | 149,103 | +0.28(+4.19%) |
Nov 26, 2019 | 6.441 | 6.842 | 6.385 | 6.698 | 69,248 | +0.28(+4.37%) |
Nov 25, 2019 | 6.136 | 6.529 | 6.136 | 6.417 | 130,821 | +0.29(+4.71%) |
Nov 22, 2019 | 6.249 | 6.249 | 6.120 | 6.128 | 1,974,751 | -0.09(-1.42%) |
Nov 21, 2019 | 6.117 | 6.245 | 6.100 | 6.216 | 109,006 | +0.05(+0.78%) |
Nov 20, 2019 | 6.056 | 6.249 | 6.056 | 6.168 | 11,245 | +0.00(+0.00%) |
Nov 19, 2019 | 6.176 | 6.241 | 6.032 | 6.168 | 24,664 | -0.06(-0.90%) |
Nov 18, 2019 | 6.257 | 6.257 | 6.152 | 6.224 | 29,047 | +0.02(+0.26%) |
Nov 15, 2019 | 6.152 | 6.256 | 6.057 | 6.208 | 62,334 | +0.13(+2.11%) |
Nov 14, 2019 | 5.992 | 6.080 | 5.952 | 6.080 | 81,063 | +0.10(+1.61%) |
Nov 13, 2019 | 6.040 | 6.040 | 5.928 | 5.984 | 45,591 | +0.06(+0.95%) |
Nov 12, 2019 | 5.904 | 5.936 | 5.856 | 5.928 | 129,712 | +0.02(+0.27%) |
Nov 11, 2019 | 5.767 | 5.912 | 5.767 | 5.912 | 113,842 | +0.12(+2.08%) |
Nov 08, 2019 | 5.839 | 5.880 | 5.759 | 5.791 | 22,191 | +0.00(+0.00%) |
Nov 07, 2019 | 5.912 | 5.920 | 5.759 | 5.791 | 52,650 | -0.06(-1.10%) |
Nov 06, 2019 | 5.936 | 5.952 | 5.719 | 5.856 | 68,390 | -0.05(-0.82%) |
Nov 05, 2019 | 5.944 | 5.992 | 5.848 | 5.904 | 42,563 | +0.01(+0.14%) |
Nov 04, 2019 | 5.928 | 6.035 | 5.807 | 5.896 | 51,134 | -0.02(-0.41%) |
Nov 01, 2019 | 5.936 | 5.936 | 5.865 | 5.920 | 7,230 | -0.02(-0.27%) |
Oct 31, 2019 | 5.976 | 5.976 | 5.856 | 5.936 | 23,751 | -0.03(-0.54%) |
Oct 30, 2019 | 5.992 | 6.032 | 5.864 | 5.968 | 3,912 | +0.06(+0.95%) |
Oct 29, 2019 | 6.056 | 6.056 | 5.856 | 5.912 | 28,717 | -0.10(-1.73%) |
Oct 28, 2019 | 6.032 | 6.152 | 5.952 | 6.016 | 28,733 | +0.04(+0.67%) |
Oct 25, 2019 | 5.936 | 6.048 | 5.872 | 5.976 | 103,225 | +0.04(+0.68%) |
Oct 24, 2019 | 5.976 | 6.072 | 5.880 | 5.936 | 29,903 | -0.08(-1.33%) |
Oct 23, 2019 | 5.920 | 6.080 | 5.880 | 6.016 | 34,780 | +0.10(+1.63%) |
Oct 22, 2019 | 5.960 | 5.968 | 5.841 | 5.920 | 27,243 | -0.04(-0.67%) |
Oct 21, 2019 | 6.032 | 6.087 | 5.896 | 5.960 | 41,087 | -0.07(-1.20%) |
Oct 18, 2019 | 5.976 | 6.182 | 5.920 | 6.032 | 79,663 | +0.05(+0.80%) |
Oct 17, 2019 | 6.088 | 6.104 | 5.896 | 5.984 | 36,845 | -0.14(-2.23%) |
Oct 16, 2019 | 6.040 | 6.176 | 5.936 | 6.120 | 44,363 | +0.12(+2.01%) |
Oct 15, 2019 | 5.992 | 6.064 | 5.823 | 6.000 | 118,655 | -0.03(-0.53%) |
Oct 14, 2019 | 6.176 | 6.249 | 5.912 | 6.032 | 65,707 | -0.13(-2.08%) |
Oct 11, 2019 | 6.337 | 6.431 | 6.136 | 6.160 | 163,066 | -0.18(-2.78%) |
Oct 10, 2019 | 6.577 | 6.652 | 6.176 | 6.337 | 185,120 | -0.16(-2.47%) |
Oct 09, 2019 | 6.273 | 6.642 | 6.273 | 6.497 | 230,653 | +0.20(+3.18%) |
Oct 08, 2019 | 6.233 | 6.380 | 6.192 | 6.297 | 45,738 | +0.08(+1.29%) |
Oct 07, 2019 | 6.257 | 6.618 | 6.176 | 6.216 | 86,682 | -0.06(-0.90%) |
Oct 04, 2019 | 6.016 | 6.273 | 6.016 | 6.273 | 102,103 | +0.31(+5.25%) |
Oct 03, 2019 | 5.952 | 6.200 | 5.952 | 5.960 | 69,315 | +0.02(+0.41%) |
Oct 02, 2019 | 6.016 | 6.144 | 5.872 | 5.936 | 77,836 | -0.06(-1.07%) |
Oct 01, 2019 | 6.208 | 6.394 | 5.944 | 6.000 | 67,638 | -0.14(-2.22%) |
Sep 30, 2019 | 6.545 | 6.545 | 6.120 | 6.136 | 84,222 | -0.24(-3.77%) |
Sep 27, 2019 | 6.176 | 6.377 | 6.064 | 6.377 | 1,024,526 | +0.15(+2.45%) |
Sep 26, 2019 | 6.096 | 6.569 | 6.096 | 6.224 | 156,893 | +0.13(+2.11%) |
Sep 25, 2019 | 5.936 | 6.120 | 5.815 | 6.096 | 350,872 | -0.08(-1.30%) |
Sep 24, 2019 | 6.120 | 6.208 | 6.056 | 6.176 | 116,310 | +0.12(+1.99%) |
Sep 23, 2019 | 6.096 | 6.257 | 5.952 | 6.056 | 42,872 | -0.20(-3.21%) |
Sep 20, 2019 | 6.281 | 6.289 | 6.084 | 6.257 | 16,456 | +0.08(+1.30%) |
Sep 19, 2019 | 5.471 | 6.305 | 5.471 | 6.176 | 90,705 | +0.73(+13.40%) |
Sep 18, 2019 | 5.687 | 5.687 | 5.446 | 5.446 | 1,206 | -0.09(-1.55%) |
Sep 17, 2019 | 5.503 | 5.532 | 5.503 | 5.532 | 1,520 | +0.04(+0.69%) |
Sep 16, 2019 | 5.438 | 5.535 | 5.407 | 5.495 | 4,126 | +0.00(+0.00%) |
Sep 13, 2019 | 5.438 | 5.567 | 5.427 | 5.495 | 14,461 | +0.04(+0.74%) |
Sep 12, 2019 | 5.446 | 5.454 | 5.360 | 5.454 | 4,247 | +0.08(+1.49%) |
Sep 11, 2019 | 5.438 | 5.454 | 5.355 | 5.374 | 21,325 | -0.11(-2.05%) |
Sep 10, 2019 | 5.230 | 5.495 | 5.230 | 5.487 | 27,611 | +0.31(+6.05%) |
Sep 09, 2019 | 5.262 | 5.495 | 5.174 | 5.174 | 24,536 | -0.11(-2.12%) |
Sep 06, 2019 | 5.198 | 5.366 | 5.110 | 5.286 | 2,742 | +0.06(+1.07%) |
Sep 05, 2019 | 5.374 | 5.414 | 5.230 | 5.230 | 17,477 | -0.10(-1.95%) |
Sep 04, 2019 | 5.118 | 5.495 | 5.053 | 5.334 | 44,789 | +0.22(+4.31%) |