Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.250 | 7.550 | 7.200 | 7.430 | 49,300 | +0.19(+2.62%) |
Nov 27, 2019 | 7.400 | 7.400 | 7.070 | 7.240 | 100,900 | -0.18(-2.43%) |
Nov 26, 2019 | 7.720 | 7.720 | 7.290 | 7.420 | 103,113 | -0.22(-2.88%) |
Nov 25, 2019 | 7.340 | 8.000 | 7.290 | 7.640 | 365,216 | +0.74(+10.72%) |
Nov 22, 2019 | 7.100 | 7.285 | 6.830 | 6.900 | 179,700 | +0.07(+1.02%) |
Nov 21, 2019 | 6.010 | 7.320 | 5.990 | 6.830 | 461,021 | +0.85(+14.21%) |
Nov 20, 2019 | 6.010 | 6.050 | 5.950 | 5.980 | 83,027 | +0.03(+0.50%) |
Nov 19, 2019 | 6.010 | 6.010 | 5.920 | 5.950 | 58,022 | +0.02(+0.34%) |
Nov 18, 2019 | 5.900 | 6.024 | 5.869 | 5.930 | 46,225 | +0.01(+0.17%) |
Nov 15, 2019 | 5.950 | 6.100 | 5.900 | 5.920 | 105,900 | -0.04(-0.67%) |
Nov 14, 2019 | 5.810 | 6.050 | 5.750 | 5.960 | 77,718 | +0.25(+4.38%) |
Nov 13, 2019 | 5.590 | 5.870 | 5.500 | 5.710 | 171,160 | +0.22(+3.95%) |
Nov 12, 2019 | 5.430 | 5.500 | 5.420 | 5.493 | 98,045 | +0.14(+2.67%) |
Nov 11, 2019 | 5.380 | 5.430 | 5.350 | 5.350 | 9,804 | +0.05(+0.94%) |
Nov 08, 2019 | 5.260 | 5.310 | 5.260 | 5.300 | 7,400 | +0.04(+0.76%) |
Nov 07, 2019 | 5.220 | 5.300 | 5.220 | 5.260 | 5,273 | +0.07(+1.35%) |
Nov 06, 2019 | 5.220 | 5.290 | 5.190 | 5.190 | 9,421 | -0.13(-2.44%) |
Nov 05, 2019 | 5.260 | 5.320 | 5.250 | 5.320 | 7,153 | +0.09(+1.72%) |
Nov 04, 2019 | 5.260 | 5.340 | 5.230 | 5.230 | 3,904 | +0.01(+0.19%) |
Nov 01, 2019 | 5.230 | 5.241 | 5.170 | 5.220 | 16,800 | -0.01(-0.19%) |
Oct 31, 2019 | 5.160 | 5.230 | 5.160 | 5.230 | 14,750 | +0.11(+2.15%) |
Oct 30, 2019 | 5.080 | 5.160 | 5.080 | 5.120 | 11,361 | +0.05(+0.99%) |
Oct 29, 2019 | 5.220 | 5.250 | 5.060 | 5.070 | 68,093 | -0.19(-3.61%) |
Oct 28, 2019 | 5.220 | 5.260 | 5.120 | 5.260 | 23,399 | +0.10(+2.02%) |
Oct 25, 2019 | 5.140 | 5.190 | 5.140 | 5.156 | 4,600 | +0.04(+0.70%) |
Oct 24, 2019 | 5.140 | 5.200 | 5.120 | 5.120 | 15,320 | -0.07(-1.39%) |
Oct 23, 2019 | 5.190 | 5.200 | 5.180 | 5.192 | 2,672 | -0.01(-0.15%) |
Oct 22, 2019 | 5.170 | 5.200 | 5.170 | 5.200 | 10,310 | +0.01(+0.19%) |
Oct 21, 2019 | 5.210 | 5.210 | 5.130 | 5.190 | 7,151 | +0.03(+0.58%) |
Oct 18, 2019 | 5.230 | 5.230 | 5.110 | 5.160 | 10,800 | -0.13(-2.46%) |
Oct 17, 2019 | 5.090 | 5.290 | 5.090 | 5.290 | 33,240 | +0.25(+4.96%) |
Oct 16, 2019 | 4.990 | 5.060 | 4.908 | 5.040 | 46,238 | +0.01(+0.20%) |
Oct 15, 2019 | 4.920 | 5.050 | 4.910 | 5.030 | 5,474 | -0.02(-0.40%) |
Oct 14, 2019 | 5.050 | 5.100 | 5.000 | 5.050 | 12,504 | -0.05(-0.98%) |
Oct 11, 2019 | 5.040 | 5.100 | 5.040 | 5.100 | 1,700 | +0.05(+0.99%) |
Oct 10, 2019 | 5.058 | 5.100 | 5.044 | 5.050 | 2,737 | -0.03(-0.59%) |
Oct 09, 2019 | 5.020 | 5.090 | 4.990 | 5.080 | 43,406 | +0.11(+2.21%) |
Oct 08, 2019 | 5.070 | 5.120 | 4.970 | 4.970 | 20,776 | -0.11(-2.17%) |
Oct 07, 2019 | 5.120 | 5.120 | 5.070 | 5.080 | 2,508 | -0.14(-2.68%) |
Oct 04, 2019 | 5.130 | 5.250 | 5.130 | 5.220 | 14,500 | +0.09(+1.75%) |
Oct 03, 2019 | 5.270 | 5.270 | 5.120 | 5.130 | 19,521 | -0.15(-2.84%) |
Oct 02, 2019 | 5.240 | 5.280 | 5.210 | 5.280 | 8,108 | +0.00(+0.00%) |
Oct 01, 2019 | 5.130 | 5.335 | 5.100 | 5.280 | 90,468 | +0.15(+2.92%) |
Sep 30, 2019 | 5.130 | 5.170 | 5.100 | 5.130 | 6,040 | -0.04(-0.77%) |
Sep 27, 2019 | 5.130 | 5.180 | 5.095 | 5.170 | 18,700 | +0.00(+0.00%) |
Sep 26, 2019 | 5.140 | 5.190 | 5.100 | 5.170 | 39,310 | +0.06(+1.17%) |
Sep 25, 2019 | 5.120 | 5.140 | 5.100 | 5.110 | 7,995 | -0.04(-0.78%) |
Sep 24, 2019 | 5.090 | 5.180 | 5.090 | 5.150 | 17,888 | +0.03(+0.59%) |
Sep 23, 2019 | 5.180 | 5.222 | 5.080 | 5.120 | 33,313 | -0.04(-0.78%) |
Sep 20, 2019 | 5.130 | 5.180 | 5.120 | 5.160 | 5,300 | +0.03(+0.58%) |
Sep 19, 2019 | 5.160 | 5.200 | 5.120 | 5.130 | 17,742 | -0.02(-0.39%) |
Sep 18, 2019 | 5.200 | 5.240 | 5.150 | 5.150 | 19,668 | -0.02(-0.39%) |
Sep 17, 2019 | 5.160 | 5.190 | 5.150 | 5.170 | 7,241 | +0.03(+0.58%) |
Sep 16, 2019 | 5.220 | 5.220 | 5.140 | 5.140 | 15,189 | -0.12(-2.28%) |
Sep 13, 2019 | 5.270 | 5.290 | 5.210 | 5.260 | 7,500 | -0.02(-0.38%) |
Sep 12, 2019 | 5.290 | 5.300 | 5.250 | 5.280 | 5,421 | +0.03(+0.57%) |
Sep 11, 2019 | 5.220 | 5.320 | 5.208 | 5.250 | 7,327 | -0.00(-0.10%) |
Sep 10, 2019 | 5.250 | 5.290 | 5.200 | 5.255 | 30,858 | -0.13(-2.50%) |
Sep 09, 2019 | 5.380 | 5.400 | 5.310 | 5.390 | 7,373 | +0.00(+0.00%) |
Sep 06, 2019 | 5.400 | 5.460 | 5.390 | 5.390 | 18,100 | -0.02(-0.37%) |
Sep 05, 2019 | 5.450 | 5.480 | 5.390 | 5.410 | 13,780 | -0.04(-0.73%) |
Sep 04, 2019 | 5.640 | 5.640 | 5.450 | 5.450 | 36,135 | -0.14(-2.50%) |