Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.920 | 4.995 | 4.790 | 4.960 | 4,273,800 | -0.01(-0.20%) |
Nov 27, 2019 | 4.850 | 5.005 | 4.820 | 4.970 | 7,476,700 | +0.18(+3.76%) |
Nov 26, 2019 | 4.800 | 4.880 | 4.630 | 4.790 | 26,792,920 | +0.03(+0.63%) |
Nov 25, 2019 | 4.730 | 4.980 | 4.660 | 4.760 | 14,540,978 | +0.22(+4.85%) |
Nov 22, 2019 | 4.260 | 4.630 | 4.195 | 4.540 | 14,931,700 | +0.44(+10.73%) |
Nov 21, 2019 | 4.550 | 4.830 | 4.070 | 4.100 | 28,333,666 | -0.49(-10.68%) |
Nov 20, 2019 | 5.420 | 5.460 | 4.520 | 4.590 | 25,621,260 | -1.03(-18.33%) |
Nov 19, 2019 | 5.910 | 5.970 | 5.570 | 5.620 | 9,727,591 | -0.30(-5.07%) |
Nov 18, 2019 | 6.670 | 6.860 | 5.660 | 5.920 | 27,996,588 | -1.58(-21.07%) |
Nov 15, 2019 | 7.610 | 7.740 | 7.350 | 7.500 | 6,095,700 | -0.11(-1.45%) |
Nov 14, 2019 | 7.820 | 7.890 | 7.550 | 7.610 | 3,643,279 | -0.18(-2.31%) |
Nov 13, 2019 | 7.620 | 7.890 | 7.600 | 7.790 | 5,868,510 | +0.15(+1.96%) |
Nov 12, 2019 | 7.580 | 7.810 | 7.550 | 7.640 | 3,225,188 | +0.01(+0.13%) |
Nov 11, 2019 | 7.340 | 7.670 | 7.340 | 7.630 | 3,683,412 | +0.16(+2.14%) |
Nov 08, 2019 | 7.150 | 7.680 | 7.140 | 7.470 | 6,632,000 | +0.49(+7.02%) |
Nov 07, 2019 | 6.920 | 7.130 | 6.820 | 6.980 | 1,720,991 | +0.11(+1.60%) |
Nov 06, 2019 | 6.850 | 6.960 | 6.750 | 6.870 | 3,734,220 | +0.00(+0.00%) |
Nov 05, 2019 | 7.100 | 7.110 | 6.835 | 6.870 | 3,763,662 | -0.25(-3.51%) |
Nov 04, 2019 | 7.150 | 7.200 | 6.780 | 7.120 | 3,939,238 | +0.00(+0.00%) |
Nov 01, 2019 | 6.990 | 7.190 | 6.895 | 7.120 | 3,591,700 | +0.19(+2.74%) |
Oct 31, 2019 | 6.910 | 6.960 | 6.810 | 6.930 | 1,658,526 | -0.05(-0.72%) |
Oct 30, 2019 | 6.890 | 7.000 | 6.779 | 6.980 | 2,280,038 | +0.10(+1.45%) |
Oct 29, 2019 | 6.890 | 6.980 | 6.720 | 6.880 | 1,452,636 | -0.03(-0.43%) |
Oct 28, 2019 | 6.690 | 7.070 | 6.610 | 6.910 | 3,238,714 | +0.32(+4.86%) |
Oct 25, 2019 | 6.640 | 6.740 | 6.560 | 6.590 | 1,510,500 | -0.06(-0.90%) |
Oct 24, 2019 | 6.570 | 6.660 | 6.430 | 6.650 | 4,167,525 | +0.15(+2.31%) |
Oct 23, 2019 | 6.350 | 6.500 | 6.290 | 6.500 | 2,558,239 | +0.12(+1.88%) |
Oct 22, 2019 | 6.510 | 6.580 | 6.360 | 6.380 | 2,081,933 | -0.12(-1.85%) |
Oct 21, 2019 | 6.510 | 6.570 | 6.320 | 6.500 | 5,394,125 | -0.17(-2.55%) |
Oct 18, 2019 | 6.750 | 6.910 | 6.650 | 6.670 | 3,619,200 | -0.06(-0.89%) |
Oct 17, 2019 | 6.640 | 6.790 | 6.515 | 6.730 | 3,061,183 | +0.13(+1.97%) |
Oct 16, 2019 | 6.630 | 6.770 | 6.570 | 6.600 | 2,583,301 | -0.04(-0.60%) |
Oct 15, 2019 | 6.480 | 6.710 | 6.390 | 6.640 | 2,704,989 | +0.16(+2.47%) |
Oct 14, 2019 | 6.570 | 6.580 | 6.405 | 6.480 | 1,540,906 | -0.05(-0.77%) |
Oct 11, 2019 | 6.570 | 6.640 | 6.490 | 6.530 | 2,929,700 | +0.07(+1.08%) |
Oct 10, 2019 | 6.380 | 6.480 | 6.330 | 6.460 | 2,785,896 | +0.04(+0.62%) |
Oct 09, 2019 | 6.400 | 6.468 | 6.330 | 6.420 | 2,072,247 | +0.05(+0.78%) |
Oct 08, 2019 | 6.450 | 6.590 | 6.310 | 6.370 | 4,258,511 | -0.11(-1.70%) |
Oct 07, 2019 | 6.820 | 6.820 | 6.440 | 6.480 | 5,650,880 | -0.38(-5.54%) |
Oct 04, 2019 | 6.990 | 7.040 | 6.830 | 6.860 | 8,270,300 | -0.10(-1.44%) |
Oct 03, 2019 | 6.840 | 6.980 | 6.695 | 6.960 | 3,316,798 | +0.08(+1.16%) |
Oct 02, 2019 | 6.900 | 7.000 | 6.700 | 6.880 | 4,250,224 | -0.02(-0.29%) |
Oct 01, 2019 | 6.830 | 6.950 | 6.800 | 6.900 | 8,562,335 | +0.01(+0.15%) |
Sep 30, 2019 | 6.780 | 6.963 | 6.650 | 6.890 | 3,731,784 | +0.09(+1.32%) |
Sep 27, 2019 | 6.870 | 7.050 | 6.680 | 6.800 | 8,511,100 | -0.11(-1.59%) |
Sep 26, 2019 | 7.100 | 7.100 | 6.650 | 6.910 | 7,900,348 | -0.20(-2.81%) |
Sep 25, 2019 | 6.950 | 7.130 | 6.850 | 7.110 | 3,511,703 | +0.13(+1.86%) |
Sep 24, 2019 | 7.190 | 7.300 | 6.950 | 6.980 | 7,894,878 | -0.19(-2.65%) |
Sep 23, 2019 | 7.090 | 7.180 | 7.030 | 7.170 | 2,896,551 | +0.04(+0.56%) |
Sep 20, 2019 | 7.220 | 7.230 | 7.060 | 7.130 | 3,400,400 | -0.08(-1.11%) |
Sep 19, 2019 | 7.200 | 7.360 | 7.190 | 7.210 | 3,992,940 | +0.02(+0.28%) |
Sep 18, 2019 | 7.150 | 7.230 | 7.010 | 7.190 | 3,930,951 | +0.05(+0.70%) |
Sep 17, 2019 | 7.080 | 7.240 | 6.965 | 7.140 | 4,304,781 | +0.07(+0.99%) |
Sep 16, 2019 | 7.070 | 7.310 | 6.980 | 7.070 | 5,276,256 | -0.10(-1.39%) |
Sep 13, 2019 | 7.130 | 7.360 | 7.120 | 7.170 | 3,679,200 | +0.04(+0.56%) |
Sep 12, 2019 | 7.520 | 7.520 | 7.020 | 7.130 | 11,860,362 | -0.33(-4.42%) |
Sep 11, 2019 | 7.270 | 7.550 | 7.270 | 7.460 | 5,769,931 | +0.21(+2.90%) |
Sep 10, 2019 | 7.800 | 7.860 | 7.205 | 7.250 | 10,102,217 | -0.63(-7.99%) |
Sep 09, 2019 | 7.950 | 8.050 | 7.660 | 7.880 | 4,563,552 | -0.05(-0.63%) |
Sep 06, 2019 | 8.110 | 8.205 | 7.925 | 7.930 | 3,646,900 | -0.13(-1.61%) |
Sep 05, 2019 | 8.030 | 8.400 | 7.900 | 8.060 | 10,085,064 | +0.01(+0.12%) |
Sep 04, 2019 | 8.060 | 8.100 | 7.820 | 8.050 | 7,707,702 | +0.18(+2.29%) |