Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.370 | 6.370 | 5.840 | 6.220 | 98,000 | -0.13(-2.05%) |
Nov 27, 2019 | 6.700 | 6.870 | 6.290 | 6.350 | 94,300 | -0.37(-5.51%) |
Nov 26, 2019 | 7.000 | 7.000 | 6.200 | 6.720 | 252,857 | -0.13(-1.90%) |
Nov 25, 2019 | 6.080 | 7.095 | 5.940 | 6.850 | 282,002 | +0.82(+13.60%) |
Nov 22, 2019 | 6.020 | 6.060 | 5.680 | 6.030 | 120,200 | +0.01(+0.17%) |
Nov 21, 2019 | 6.010 | 6.210 | 5.430 | 6.020 | 241,494 | -0.23(-3.68%) |
Nov 20, 2019 | 6.500 | 7.350 | 6.030 | 6.250 | 441,470 | -0.19(-2.95%) |
Nov 19, 2019 | 5.990 | 6.900 | 5.860 | 6.440 | 435,927 | +0.58(+9.90%) |
Nov 18, 2019 | 5.280 | 6.170 | 5.240 | 5.860 | 418,046 | +0.71(+13.79%) |
Nov 15, 2019 | 4.790 | 5.250 | 4.480 | 5.150 | 144,800 | +0.79(+18.12%) |
Nov 14, 2019 | 4.630 | 4.690 | 4.200 | 4.360 | 89,502 | -0.22(-4.80%) |
Nov 13, 2019 | 4.500 | 4.900 | 4.500 | 4.580 | 128,324 | +0.13(+2.92%) |
Nov 12, 2019 | 4.680 | 4.941 | 4.365 | 4.450 | 144,523 | +0.34(+8.27%) |
Nov 11, 2019 | 4.040 | 4.290 | 4.040 | 4.110 | 40,135 | +0.03(+0.74%) |
Nov 08, 2019 | 4.050 | 4.135 | 3.880 | 4.080 | 56,500 | +0.03(+0.74%) |
Nov 07, 2019 | 4.180 | 4.228 | 3.950 | 4.050 | 61,274 | -0.09(-2.17%) |
Nov 06, 2019 | 4.340 | 4.500 | 3.980 | 4.140 | 65,358 | -0.18(-4.17%) |
Nov 05, 2019 | 4.250 | 4.487 | 4.180 | 4.320 | 24,328 | +0.08(+1.89%) |
Nov 04, 2019 | 4.290 | 4.360 | 4.000 | 4.240 | 48,574 | -0.02(-0.47%) |
Nov 01, 2019 | 4.200 | 4.310 | 3.760 | 4.260 | 132,400 | +0.10(+2.40%) |
Oct 31, 2019 | 4.190 | 4.351 | 3.950 | 4.160 | 68,097 | -0.04(-0.95%) |
Oct 30, 2019 | 4.410 | 4.475 | 4.090 | 4.200 | 88,932 | -0.20(-4.55%) |
Oct 29, 2019 | 4.280 | 4.594 | 4.280 | 4.400 | 52,381 | +0.08(+1.85%) |
Oct 28, 2019 | 4.660 | 5.010 | 4.260 | 4.320 | 91,616 | -0.26(-5.68%) |
Oct 25, 2019 | 4.770 | 5.240 | 4.510 | 4.580 | 127,100 | -0.22(-4.58%) |
Oct 24, 2019 | 5.130 | 5.150 | 4.780 | 4.800 | 90,543 | -0.20(-4.00%) |
Oct 23, 2019 | 5.040 | 5.240 | 4.990 | 5.000 | 39,099 | -0.04(-0.79%) |
Oct 22, 2019 | 5.240 | 5.681 | 5.010 | 5.040 | 111,608 | -0.19(-3.63%) |
Oct 21, 2019 | 5.360 | 5.430 | 5.000 | 5.230 | 81,424 | -0.07(-1.32%) |
Oct 18, 2019 | 5.800 | 5.909 | 5.210 | 5.300 | 61,800 | -0.50(-8.62%) |
Oct 17, 2019 | 6.200 | 6.400 | 5.790 | 5.800 | 94,858 | -0.43(-6.90%) |
Oct 16, 2019 | 6.210 | 6.480 | 6.010 | 6.230 | 72,690 | -0.03(-0.48%) |
Oct 15, 2019 | 6.180 | 6.400 | 5.945 | 6.260 | 52,070 | +0.11(+1.79%) |
Oct 14, 2019 | 6.220 | 6.320 | 6.110 | 6.150 | 19,370 | -0.09(-1.44%) |
Oct 11, 2019 | 6.200 | 6.425 | 6.125 | 6.240 | 29,600 | +0.15(+2.46%) |
Oct 10, 2019 | 6.220 | 6.415 | 5.800 | 6.090 | 56,640 | -0.13(-2.09%) |
Oct 09, 2019 | 6.100 | 6.380 | 5.830 | 6.220 | 118,146 | +0.14(+2.30%) |
Oct 08, 2019 | 6.400 | 6.770 | 5.940 | 6.080 | 81,578 | -0.38(-5.88%) |
Oct 07, 2019 | 6.550 | 6.886 | 6.400 | 6.460 | 94,928 | +0.16(+2.54%) |
Oct 04, 2019 | 6.040 | 6.320 | 5.970 | 6.300 | 83,200 | +0.33(+5.53%) |
Oct 03, 2019 | 6.280 | 6.585 | 5.950 | 5.970 | 99,665 | -0.49(-7.59%) |
Oct 02, 2019 | 6.330 | 6.770 | 6.300 | 6.460 | 38,949 | +0.05(+0.78%) |
Oct 01, 2019 | 7.040 | 7.510 | 6.100 | 6.410 | 112,578 | -0.63(-8.95%) |
Sep 30, 2019 | 7.800 | 7.985 | 6.950 | 7.040 | 176,814 | -0.48(-6.38%) |
Sep 27, 2019 | 7.530 | 7.850 | 7.330 | 7.520 | 236,300 | +0.02(+0.27%) |
Sep 26, 2019 | 8.250 | 8.350 | 6.860 | 7.500 | 1,060,995 | -2.31(-23.55%) |
Sep 25, 2019 | 9.840 | 10.21 | 9.680 | 9.810 | 44,035 | +0.09(+0.93%) |
Sep 24, 2019 | 10.02 | 10.13 | 9.380 | 9.720 | 29,843 | -0.29(-2.90%) |
Sep 23, 2019 | 10.76 | 10.76 | 10.01 | 10.01 | 15,994 | -0.66(-6.19%) |
Sep 20, 2019 | 11.91 | 11.91 | 10.50 | 10.67 | 74,900 | -1.10(-9.35%) |
Sep 19, 2019 | 11.10 | 12.00 | 11.10 | 11.77 | 75,049 | +0.68(+6.13%) |
Sep 18, 2019 | 11.00 | 11.37 | 10.60 | 11.09 | 61,572 | +0.11(+1.00%) |
Sep 17, 2019 | 10.77 | 10.98 | 10.47 | 10.98 | 57,691 | +0.44(+4.17%) |
Sep 16, 2019 | 10.45 | 10.79 | 10.45 | 10.54 | 18,131 | +0.10(+0.96%) |
Sep 13, 2019 | 10.49 | 10.86 | 10.20 | 10.44 | 26,800 | -0.03(-0.29%) |
Sep 12, 2019 | 10.45 | 10.48 | 10.20 | 10.47 | 21,640 | +0.21(+2.05%) |
Sep 11, 2019 | 9.390 | 10.49 | 9.218 | 10.26 | 88,644 | +1.58(+18.20%) |
Sep 10, 2019 | 8.950 | 9.100 | 8.600 | 8.680 | 20,803 | -0.41(-4.51%) |
Sep 09, 2019 | 8.870 | 9.290 | 8.530 | 9.090 | 6,599 | -0.26(-2.78%) |
Sep 06, 2019 | 9.520 | 9.520 | 9.290 | 9.350 | 3,400 | -0.03(-0.32%) |
Sep 05, 2019 | 9.380 | 9.620 | 9.250 | 9.380 | 88,076 | -0.21(-2.19%) |
Sep 04, 2019 | 10.06 | 10.06 | 8.500 | 9.590 | 85,187 | -0.01(-0.10%) |