Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.856 | 7.005 | 6.841 | 6.928 | 1,050,652 | +0.05(+0.67%) |
Nov 27, 2019 | 6.732 | 6.887 | 6.727 | 6.882 | 1,675,496 | +0.19(+2.85%) |
Nov 26, 2019 | 6.650 | 6.758 | 6.609 | 6.691 | 1,477,696 | +0.04(+0.62%) |
Nov 25, 2019 | 6.542 | 6.665 | 6.536 | 6.650 | 1,676,396 | +0.12(+1.90%) |
Nov 22, 2019 | 6.609 | 6.629 | 6.469 | 6.526 | 1,473,164 | -0.06(-0.94%) |
Nov 21, 2019 | 6.593 | 6.614 | 6.408 | 6.588 | 1,930,002 | +0.00(+0.00%) |
Nov 20, 2019 | 6.619 | 6.670 | 6.516 | 6.588 | 2,482,838 | -0.04(-0.54%) |
Nov 19, 2019 | 6.444 | 6.665 | 6.408 | 6.624 | 3,040,550 | +0.20(+3.13%) |
Nov 18, 2019 | 6.237 | 6.438 | 6.219 | 6.423 | 2,204,287 | +0.20(+3.15%) |
Nov 15, 2019 | 6.062 | 6.227 | 5.995 | 6.227 | 2,486,571 | +0.17(+2.81%) |
Nov 14, 2019 | 6.031 | 6.093 | 5.938 | 6.057 | 3,099,397 | +0.03(+0.43%) |
Nov 13, 2019 | 6.011 | 6.057 | 5.887 | 6.031 | 1,919,515 | +0.02(+0.34%) |
Nov 12, 2019 | 6.103 | 6.124 | 5.928 | 6.011 | 1,557,044 | -0.05(-0.77%) |
Nov 11, 2019 | 5.779 | 6.083 | 5.753 | 6.057 | 1,937,942 | +0.26(+4.44%) |
Nov 08, 2019 | 5.763 | 5.815 | 5.706 | 5.799 | 2,492,002 | +0.03(+0.54%) |
Nov 07, 2019 | 5.660 | 5.882 | 5.639 | 5.768 | 3,024,216 | +0.03(+0.45%) |
Nov 06, 2019 | 5.304 | 5.799 | 5.253 | 5.743 | 10,395,741 | -0.61(-9.65%) |
Nov 05, 2019 | 6.356 | 6.408 | 6.310 | 6.356 | 2,395,909 | +0.02(+0.24%) |
Nov 04, 2019 | 6.402 | 6.475 | 6.325 | 6.341 | 1,826,970 | -0.09(-1.44%) |
Nov 01, 2019 | 6.304 | 6.433 | 6.289 | 6.433 | 1,252,791 | +0.14(+2.29%) |
Oct 31, 2019 | 6.371 | 6.418 | 6.201 | 6.289 | 1,149,813 | -0.06(-0.97%) |
Oct 30, 2019 | 6.371 | 6.438 | 6.240 | 6.351 | 1,628,108 | -0.03(-0.48%) |
Oct 29, 2019 | 6.294 | 6.402 | 6.253 | 6.382 | 1,321,822 | +0.08(+1.23%) |
Oct 28, 2019 | 6.284 | 6.389 | 6.274 | 6.304 | 939,979 | +0.01(+0.16%) |
Oct 25, 2019 | 6.263 | 6.304 | 6.234 | 6.294 | 845,216 | +0.01(+0.16%) |
Oct 24, 2019 | 6.402 | 6.413 | 6.221 | 6.284 | 1,191,464 | -0.10(-1.61%) |
Oct 23, 2019 | 6.299 | 6.392 | 6.258 | 6.387 | 1,184,298 | +0.09(+1.39%) |
Oct 22, 2019 | 6.196 | 6.341 | 6.139 | 6.299 | 1,361,747 | +0.10(+1.58%) |
Oct 21, 2019 | 6.005 | 6.217 | 5.995 | 6.201 | 1,906,467 | +0.23(+3.80%) |
Oct 18, 2019 | 6.078 | 6.139 | 5.915 | 5.975 | 1,342,220 | -0.14(-2.28%) |
Oct 17, 2019 | 5.954 | 6.176 | 5.928 | 6.114 | 1,833,259 | +0.20(+3.31%) |
Oct 16, 2019 | 5.773 | 5.964 | 5.758 | 5.918 | 1,617,289 | +0.11(+1.86%) |
Oct 15, 2019 | 5.825 | 5.865 | 5.763 | 5.810 | 1,066,938 | +0.00(+0.00%) |
Oct 14, 2019 | 5.758 | 5.815 | 5.722 | 5.810 | 943,622 | +0.04(+0.71%) |
Oct 11, 2019 | 5.851 | 5.851 | 5.732 | 5.768 | 1,666,961 | -0.03(-0.53%) |
Oct 10, 2019 | 5.913 | 5.954 | 5.531 | 5.799 | 2,702,015 | -0.09(-1.57%) |
Oct 09, 2019 | 5.846 | 5.902 | 5.815 | 5.892 | 834,289 | +0.08(+1.42%) |
Oct 08, 2019 | 5.851 | 5.866 | 5.779 | 5.810 | 902,407 | -0.07(-1.23%) |
Oct 07, 2019 | 5.985 | 5.985 | 5.856 | 5.882 | 1,948,004 | -0.11(-1.81%) |
Oct 04, 2019 | 5.846 | 5.990 | 5.789 | 5.990 | 1,455,705 | +0.15(+2.56%) |
Oct 03, 2019 | 5.691 | 5.848 | 5.655 | 5.840 | 1,519,908 | +0.14(+2.53%) |
Oct 02, 2019 | 5.846 | 5.846 | 5.647 | 5.696 | 2,779,328 | -0.18(-3.07%) |
Oct 01, 2019 | 6.134 | 6.142 | 5.825 | 5.877 | 2,421,466 | -0.26(-4.28%) |
Sep 30, 2019 | 6.098 | 6.181 | 6.062 | 6.139 | 3,578,092 | +0.05(+0.85%) |
Sep 27, 2019 | 6.083 | 6.212 | 6.036 | 6.088 | 2,172,888 | +0.04(+0.60%) |
Sep 26, 2019 | 6.011 | 6.083 | 5.949 | 6.052 | 1,235,434 | +0.04(+0.69%) |
Sep 25, 2019 | 6.026 | 6.176 | 5.964 | 6.011 | 1,882,492 | +0.03(+0.52%) |
Sep 24, 2019 | 5.959 | 6.057 | 5.897 | 5.980 | 1,814,126 | +0.04(+0.61%) |
Sep 23, 2019 | 5.830 | 5.969 | 5.815 | 5.944 | 1,632,929 | +0.11(+1.95%) |
Sep 20, 2019 | 5.877 | 6.005 | 5.737 | 5.830 | 7,583,673 | -0.05(-0.88%) |
Sep 19, 2019 | 6.124 | 6.124 | 5.830 | 5.882 | 3,017,166 | -0.25(-4.04%) |
Sep 18, 2019 | 6.186 | 6.186 | 6.011 | 6.129 | 2,148,653 | -0.07(-1.08%) |
Sep 17, 2019 | 6.232 | 6.294 | 6.114 | 6.196 | 2,316,361 | -0.07(-1.07%) |
Sep 16, 2019 | 6.449 | 6.547 | 5.887 | 6.263 | 4,237,679 | -0.21(-3.28%) |
Sep 13, 2019 | 6.480 | 6.578 | 6.418 | 6.476 | 3,443,291 | +0.03(+0.52%) |
Sep 12, 2019 | 6.433 | 6.485 | 6.280 | 6.442 | 2,399,080 | +0.04(+0.60%) |
Sep 11, 2019 | 6.204 | 6.423 | 6.194 | 6.404 | 4,351,586 | +0.23(+3.70%) |
Sep 10, 2019 | 6.104 | 6.294 | 6.104 | 6.175 | 2,899,894 | +0.08(+1.25%) |
Sep 09, 2019 | 6.018 | 6.142 | 5.994 | 6.099 | 2,895,842 | +0.10(+1.59%) |
Sep 06, 2019 | 5.928 | 6.071 | 5.847 | 6.004 | 1,675,579 | +0.10(+1.78%) |
Sep 05, 2019 | 6.047 | 6.079 | 5.737 | 5.899 | 2,805,370 | -0.07(-1.20%) |
Sep 04, 2019 | 5.780 | 6.004 | 5.756 | 5.970 | 2,566,191 | +0.22(+3.81%) |