Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.300 | 6.300 | 5.580 | 5.918 | 14,100 | +0.47(+8.59%) |
Nov 27, 2019 | 5.590 | 5.710 | 5.050 | 5.450 | 10,400 | +0.09(+1.68%) |
Nov 26, 2019 | 5.550 | 5.960 | 5.360 | 5.360 | 21,766 | -0.14(-2.53%) |
Nov 25, 2019 | 4.742 | 5.500 | 4.685 | 5.499 | 15,212 | +0.84(+17.94%) |
Nov 22, 2019 | 3.866 | 4.663 | 3.866 | 4.663 | 16,700 | +0.54(+13.18%) |
Nov 21, 2019 | 3.830 | 4.120 | 3.750 | 4.120 | 33,142 | +0.29(+7.57%) |
Nov 20, 2019 | 3.350 | 3.930 | 3.350 | 3.830 | 20,333 | +0.53(+15.99%) |
Nov 19, 2019 | 3.300 | 3.310 | 3.060 | 3.302 | 26,300 | -0.12(-3.41%) |
Nov 18, 2019 | 3.910 | 4.170 | 3.310 | 3.419 | 85,424 | -0.55(-13.89%) |
Nov 15, 2019 | 4.950 | 5.210 | 3.610 | 3.970 | 110,200 | -1.42(-26.37%) |
Nov 14, 2019 | 5.392 | 5.392 | 5.392 | 5.392 | 1,313 | +0.05(+0.88%) |
Nov 13, 2019 | 5.120 | 5.345 | 5.120 | 5.345 | 617 | -0.15(-2.81%) |
Nov 12, 2019 | 5.442 | 5.500 | 5.426 | 5.500 | 742 | -0.12(-2.18%) |
Nov 11, 2019 | 5.657 | 5.657 | 5.600 | 5.622 | 18,989 | -0.03(-0.57%) |
Nov 08, 2019 | 5.720 | 5.720 | 5.600 | 5.655 | 4,700 | -0.20(-3.50%) |
Nov 07, 2019 | 5.950 | 5.970 | 5.860 | 5.860 | 2,506 | -0.37(-5.98%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.233 | 6.233 | 2,501 | -0.32(-4.85%) |
Nov 05, 2019 | 6.650 | 6.650 | 6.550 | 6.550 | 557 | -0.05(-0.74%) |
Nov 04, 2019 | 6.500 | 6.599 | 6.500 | 6.599 | 1,798 | +0.20(+3.11%) |
Nov 01, 2019 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | +0.42(+6.96%) |
Oct 31, 2019 | 5.866 | 5.984 | 5.866 | 5.984 | 994 | -0.24(-3.79%) |
Oct 30, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 158 | -0.13(-2.03%) |
Oct 29, 2019 | 6.350 | 6.350 | 6.300 | 6.349 | 497 | +0.40(+6.70%) |
Oct 28, 2019 | 6.410 | 6.410 | 5.950 | 5.950 | 637 | -0.05(-0.85%) |
Oct 25, 2019 | 6.200 | 6.397 | 6.000 | 6.001 | 7,100 | -0.06(-0.97%) |
Oct 24, 2019 | 6.060 | 6.060 | 18 | +0.00(+0.00%) | ||
Oct 23, 2019 | 5.610 | 6.120 | 5.600 | 6.060 | 4,814 | +0.44(+7.83%) |
Oct 22, 2019 | 5.510 | 5.665 | 5.510 | 5.620 | 1,277 | +0.08(+1.51%) |
Oct 21, 2019 | 5.536 | 5.536 | 5.536 | 5.536 | 241 | +0.24(+4.47%) |
Oct 18, 2019 | 5.299 | 5.299 | 5.299 | 5.299 | 300 | -0.12(-2.16%) |
Oct 17, 2019 | 5.416 | 5.416 | 51 | +0.00(+0.00%) | ||
Oct 16, 2019 | 5.110 | 5.416 | 5.110 | 5.416 | 1,150 | +0.16(+2.97%) |
Oct 15, 2019 | 5.260 | 5.260 | 5.260 | 5.260 | 230 | -0.02(-0.38%) |
Oct 14, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 378 | +0.02(+0.34%) |
Oct 11, 2019 | 5.200 | 5.280 | 5.200 | 5.262 | 3,000 | -0.09(-1.64%) |
Oct 10, 2019 | 5.280 | 5.380 | 5.250 | 5.350 | 1,054 | -0.01(-0.19%) |
Oct 09, 2019 | 5.550 | 5.550 | 5.260 | 5.360 | 2,775 | -0.29(-5.13%) |
Oct 08, 2019 | 5.715 | 5.715 | 5.650 | 5.650 | 716 | -0.03(-0.50%) |
Oct 07, 2019 | 5.750 | 5.800 | 5.600 | 5.678 | 4,660 | -0.02(-0.38%) |
Oct 04, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | +0.20(+3.64%) |
Oct 03, 2019 | 5.850 | 5.850 | 5.500 | 5.500 | 1,581 | -0.21(-3.68%) |
Oct 02, 2019 | 5.710 | 5.739 | 5.710 | 5.710 | 1,643 | -0.01(-0.17%) |
Oct 01, 2019 | 5.770 | 6.054 | 5.700 | 5.720 | 13,156 | -0.48(-7.74%) |
Sep 30, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 135 | +0.00(+0.00%) |
Sep 27, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.09(+1.54%) |
Sep 26, 2019 | 6.106 | 6.106 | 6.106 | 6.106 | 191 | +0.04(+0.59%) |
Sep 25, 2019 | 6.070 | 6.070 | 142 | +0.00(+0.00%) | ||
Sep 24, 2019 | 6.303 | 6.380 | 6.070 | 6.070 | 2,755 | -0.52(-7.89%) |
Sep 23, 2019 | 6.390 | 6.590 | 6.390 | 6.590 | 2,628 | +0.22(+3.40%) |
Sep 20, 2019 | 6.600 | 6.850 | 6.270 | 6.374 | 2,800 | -0.05(-0.78%) |
Sep 19, 2019 | 6.380 | 6.547 | 6.380 | 6.424 | 1,388 | -0.22(-3.27%) |
Sep 18, 2019 | 6.589 | 6.641 | 6.435 | 6.641 | 1,290 | +0.09(+1.32%) |
Sep 17, 2019 | 6.554 | 6.554 | 6.554 | 6.554 | 367 | +0.03(+0.53%) |
Sep 16, 2019 | 6.788 | 6.793 | 6.520 | 6.520 | 1,798 | -0.36(-5.23%) |
Sep 12, 2019 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 6.860 | 6.880 | 6.827 | 6.880 | 5,807 | +0.06(+0.91%) |
Sep 10, 2019 | 6.747 | 6.818 | 6.747 | 6.818 | 1,009 | +0.46(+7.20%) |
Sep 09, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 577 | -0.51(-7.42%) |
Sep 06, 2019 | 6.270 | 6.870 | 6.270 | 6.870 | 1,300 | +0.47(+7.34%) |
Sep 05, 2019 | 6.350 | 6.550 | 6.350 | 6.400 | 1,774 | +0.08(+1.27%) |
Sep 04, 2019 | 6.360 | 6.523 | 6.293 | 6.319 | 4,649 | -0.38(-5.73%) |