Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.109 | 7.231 | 6.996 | 7.231 | 32,577 | +0.15(+2.18%) |
Nov 27, 2019 | 6.825 | 7.109 | 6.825 | 7.077 | 147,030 | +0.28(+4.19%) |
Nov 26, 2019 | 6.532 | 6.939 | 6.475 | 6.792 | 68,285 | +0.28(+4.38%) |
Nov 25, 2019 | 6.223 | 6.621 | 6.223 | 6.507 | 129,002 | +0.29(+4.71%) |
Nov 22, 2019 | 6.337 | 6.337 | 6.207 | 6.215 | 1,947,296 | -0.09(-1.42%) |
Nov 21, 2019 | 6.203 | 6.333 | 6.186 | 6.304 | 107,491 | +0.05(+0.78%) |
Nov 20, 2019 | 6.141 | 6.337 | 6.141 | 6.255 | 11,088 | +0.00(+0.00%) |
Nov 19, 2019 | 6.263 | 6.329 | 6.117 | 6.255 | 24,321 | -0.06(-0.90%) |
Nov 18, 2019 | 6.345 | 6.345 | 6.239 | 6.312 | 28,643 | +0.02(+0.26%) |
Nov 15, 2019 | 6.239 | 6.344 | 6.143 | 6.296 | 61,467 | +0.13(+2.11%) |
Nov 14, 2019 | 6.076 | 6.166 | 6.036 | 6.166 | 79,936 | +0.10(+1.61%) |
Nov 13, 2019 | 6.125 | 6.125 | 6.011 | 6.068 | 44,957 | +0.06(+0.95%) |
Nov 12, 2019 | 5.987 | 6.019 | 5.938 | 6.011 | 127,909 | +0.02(+0.27%) |
Nov 11, 2019 | 5.849 | 5.995 | 5.849 | 5.995 | 112,259 | +0.12(+2.08%) |
Nov 08, 2019 | 5.922 | 5.962 | 5.840 | 5.873 | 21,882 | +0.00(+0.00%) |
Nov 07, 2019 | 5.995 | 6.003 | 5.840 | 5.873 | 51,918 | -0.07(-1.10%) |
Nov 06, 2019 | 6.019 | 6.036 | 5.800 | 5.938 | 67,439 | -0.05(-0.82%) |
Nov 05, 2019 | 6.028 | 6.076 | 5.930 | 5.987 | 41,971 | +0.01(+0.14%) |
Nov 04, 2019 | 6.011 | 6.120 | 5.889 | 5.979 | 50,423 | -0.02(-0.41%) |
Nov 01, 2019 | 6.019 | 6.019 | 5.948 | 6.003 | 7,130 | -0.02(-0.27%) |
Oct 31, 2019 | 6.060 | 6.060 | 5.938 | 6.019 | 23,421 | -0.03(-0.54%) |
Oct 30, 2019 | 6.076 | 6.117 | 5.946 | 6.052 | 3,857 | +0.06(+0.95%) |
Oct 29, 2019 | 6.141 | 6.141 | 5.938 | 5.995 | 28,318 | -0.11(-1.73%) |
Oct 28, 2019 | 6.117 | 6.239 | 6.036 | 6.101 | 28,334 | +0.04(+0.67%) |
Oct 25, 2019 | 6.019 | 6.133 | 5.954 | 6.060 | 101,790 | +0.04(+0.68%) |
Oct 24, 2019 | 6.060 | 6.158 | 5.962 | 6.019 | 29,487 | -0.08(-1.33%) |
Oct 23, 2019 | 6.003 | 6.166 | 5.962 | 6.101 | 34,296 | +0.10(+1.63%) |
Oct 22, 2019 | 6.044 | 6.052 | 5.923 | 6.003 | 26,865 | -0.04(-0.67%) |
Oct 21, 2019 | 6.117 | 6.173 | 5.979 | 6.044 | 40,515 | -0.07(-1.20%) |
Oct 18, 2019 | 6.060 | 6.269 | 6.003 | 6.117 | 78,555 | +0.05(+0.80%) |
Oct 17, 2019 | 6.174 | 6.190 | 5.979 | 6.068 | 36,333 | -0.14(-2.23%) |
Oct 16, 2019 | 6.125 | 6.263 | 6.019 | 6.207 | 43,746 | +0.12(+2.01%) |
Oct 15, 2019 | 6.076 | 6.150 | 5.906 | 6.085 | 117,006 | -0.03(-0.53%) |
Oct 14, 2019 | 6.263 | 6.337 | 5.995 | 6.117 | 64,794 | -0.13(-2.08%) |
Oct 11, 2019 | 6.426 | 6.522 | 6.223 | 6.247 | 160,799 | -0.18(-2.78%) |
Oct 10, 2019 | 6.670 | 6.745 | 6.263 | 6.426 | 182,546 | -0.16(-2.47%) |
Oct 09, 2019 | 6.361 | 6.735 | 6.361 | 6.589 | 227,446 | +0.20(+3.18%) |
Oct 08, 2019 | 6.320 | 6.470 | 6.280 | 6.385 | 45,102 | +0.08(+1.29%) |
Oct 07, 2019 | 6.345 | 6.711 | 6.263 | 6.304 | 85,476 | -0.06(-0.90%) |
Oct 04, 2019 | 6.101 | 6.361 | 6.101 | 6.361 | 100,684 | +0.32(+5.25%) |
Oct 03, 2019 | 6.036 | 6.288 | 6.036 | 6.044 | 68,352 | +0.02(+0.41%) |
Oct 02, 2019 | 6.101 | 6.231 | 5.954 | 6.019 | 76,754 | -0.07(-1.07%) |
Oct 01, 2019 | 6.296 | 6.484 | 6.028 | 6.085 | 66,698 | -0.14(-2.22%) |
Sep 30, 2019 | 6.638 | 6.638 | 6.207 | 6.223 | 83,051 | -0.24(-3.77%) |
Sep 27, 2019 | 6.263 | 6.467 | 6.150 | 6.467 | 1,010,283 | +0.15(+2.45%) |
Sep 26, 2019 | 6.182 | 6.662 | 6.182 | 6.312 | 154,711 | +0.13(+2.11%) |
Sep 25, 2019 | 6.019 | 6.207 | 5.897 | 6.182 | 345,994 | -0.08(-1.30%) |
Sep 24, 2019 | 6.207 | 6.296 | 6.141 | 6.263 | 114,693 | +0.12(+1.99%) |
Sep 23, 2019 | 6.182 | 6.345 | 6.036 | 6.141 | 42,276 | -0.20(-3.21%) |
Sep 20, 2019 | 6.369 | 6.377 | 6.170 | 6.345 | 16,227 | +0.08(+1.30%) |
Sep 19, 2019 | 5.548 | 6.394 | 5.548 | 6.263 | 89,444 | +0.74(+13.40%) |
Sep 18, 2019 | 5.767 | 5.767 | 5.523 | 5.523 | 1,190 | -0.09(-1.55%) |
Sep 17, 2019 | 5.580 | 5.610 | 5.580 | 5.610 | 1,499 | +0.04(+0.69%) |
Sep 16, 2019 | 5.515 | 5.613 | 5.483 | 5.572 | 4,069 | +0.00(+0.00%) |
Sep 13, 2019 | 5.515 | 5.645 | 5.504 | 5.572 | 14,260 | +0.04(+0.74%) |
Sep 12, 2019 | 5.523 | 5.531 | 5.435 | 5.531 | 4,188 | +0.08(+1.49%) |
Sep 11, 2019 | 5.515 | 5.531 | 5.430 | 5.450 | 21,029 | -0.11(-2.05%) |
Sep 10, 2019 | 5.304 | 5.572 | 5.304 | 5.564 | 27,227 | +0.32(+6.05%) |
Sep 09, 2019 | 5.336 | 5.572 | 5.247 | 5.247 | 24,194 | -0.11(-2.12%) |
Sep 06, 2019 | 5.271 | 5.442 | 5.182 | 5.361 | 2,704 | +0.06(+1.07%) |
Sep 05, 2019 | 5.450 | 5.491 | 5.304 | 5.304 | 17,234 | -0.11(-1.95%) |
Sep 04, 2019 | 5.190 | 5.572 | 5.125 | 5.409 | 44,166 | +0.22(+4.31%) |