Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.490 | 6.190 | 5.430 | 5.520 | 127,500 | -0.10(-1.78%) |
Nov 27, 2019 | 5.600 | 5.740 | 5.510 | 5.620 | 286,200 | -0.17(-2.94%) |
Nov 26, 2019 | 5.770 | 5.800 | 5.550 | 5.790 | 237,041 | +0.04(+0.70%) |
Nov 25, 2019 | 5.759 | 5.900 | 5.550 | 5.750 | 253,030 | +0.04(+0.70%) |
Nov 22, 2019 | 6.030 | 6.310 | 5.676 | 5.710 | 277,600 | -0.31(-5.15%) |
Nov 21, 2019 | 6.275 | 6.350 | 5.920 | 6.020 | 387,732 | -0.07(-1.15%) |
Nov 20, 2019 | 5.960 | 6.140 | 5.690 | 6.090 | 321,168 | +0.36(+6.28%) |
Nov 19, 2019 | 5.920 | 5.920 | 5.610 | 5.730 | 191,125 | -0.02(-0.33%) |
Nov 18, 2019 | 5.850 | 5.850 | 5.650 | 5.749 | 286,029 | +0.10(+1.75%) |
Nov 15, 2019 | 5.630 | 5.870 | 5.470 | 5.650 | 306,100 | +0.12(+2.17%) |
Nov 14, 2019 | 5.880 | 5.900 | 5.460 | 5.530 | 336,648 | -0.39(-6.59%) |
Nov 13, 2019 | 6.160 | 6.310 | 5.750 | 5.920 | 574,366 | -0.46(-7.17%) |
Nov 12, 2019 | 6.600 | 6.600 | 6.250 | 6.378 | 118,969 | -0.04(-0.66%) |
Nov 11, 2019 | 6.500 | 6.510 | 6.350 | 6.420 | 127,851 | -0.08(-1.30%) |
Nov 08, 2019 | 6.620 | 6.620 | 6.350 | 6.504 | 182,400 | +0.00(+0.07%) |
Nov 07, 2019 | 6.265 | 6.750 | 6.010 | 6.500 | 303,938 | +0.44(+7.22%) |
Nov 06, 2019 | 6.260 | 6.304 | 6.000 | 6.062 | 247,052 | -0.05(-0.78%) |
Nov 05, 2019 | 5.770 | 6.200 | 5.650 | 6.110 | 322,478 | +0.39(+6.84%) |
Nov 04, 2019 | 6.270 | 6.270 | 5.700 | 5.719 | 269,997 | -0.33(-5.47%) |
Nov 01, 2019 | 6.350 | 6.810 | 6.000 | 6.050 | 290,200 | -0.28(-4.47%) |
Oct 31, 2019 | 6.210 | 6.547 | 6.185 | 6.333 | 232,869 | -0.38(-5.66%) |
Oct 30, 2019 | 6.540 | 6.715 | 6.322 | 6.713 | 131,175 | +0.11(+1.67%) |
Oct 29, 2019 | 6.572 | 6.660 | 6.350 | 6.603 | 250,612 | +0.01(+0.12%) |
Oct 28, 2019 | 6.550 | 6.770 | 6.470 | 6.595 | 403,905 | +0.04(+0.69%) |
Oct 25, 2019 | 6.330 | 6.606 | 6.280 | 6.550 | 185,700 | +0.22(+3.48%) |
Oct 24, 2019 | 6.560 | 6.560 | 6.273 | 6.330 | 154,128 | -0.15(-2.31%) |
Oct 23, 2019 | 5.967 | 6.600 | 5.967 | 6.480 | 549,671 | +0.38(+6.23%) |
Oct 22, 2019 | 6.300 | 6.300 | 5.979 | 6.100 | 158,992 | -0.07(-1.13%) |
Oct 21, 2019 | 6.349 | 6.380 | 5.891 | 6.170 | 191,540 | -0.14(-2.26%) |
Oct 18, 2019 | 6.632 | 6.660 | 6.160 | 6.312 | 327,000 | -0.25(-3.77%) |
Oct 17, 2019 | 6.650 | 6.700 | 6.160 | 6.560 | 311,623 | +0.08(+1.23%) |
Oct 16, 2019 | 6.360 | 6.642 | 6.240 | 6.480 | 351,203 | +0.17(+2.61%) |
Oct 15, 2019 | 6.030 | 6.460 | 5.917 | 6.315 | 259,299 | +0.29(+4.78%) |
Oct 14, 2019 | 5.980 | 6.100 | 5.890 | 6.027 | 165,201 | +0.14(+2.32%) |
Oct 11, 2019 | 5.350 | 5.903 | 5.300 | 5.890 | 351,100 | +0.59(+11.13%) |
Oct 10, 2019 | 5.790 | 5.800 | 5.020 | 5.300 | 597,585 | -0.34(-6.03%) |
Oct 09, 2019 | 5.770 | 5.784 | 5.506 | 5.640 | 265,687 | -0.03(-0.53%) |
Oct 08, 2019 | 5.990 | 6.175 | 5.381 | 5.670 | 400,036 | -0.23(-3.90%) |
Oct 07, 2019 | 6.270 | 6.270 | 5.820 | 5.900 | 318,293 | -0.17(-2.80%) |
Oct 04, 2019 | 6.475 | 6.500 | 6.000 | 6.070 | 301,300 | -0.20(-3.19%) |
Oct 03, 2019 | 6.200 | 6.280 | 5.990 | 6.270 | 356,566 | +0.11(+1.79%) |
Oct 02, 2019 | 5.710 | 6.180 | 5.350 | 6.160 | 530,295 | +0.40(+7.02%) |
Oct 01, 2019 | 5.790 | 5.850 | 5.500 | 5.756 | 480,910 | -0.14(-2.39%) |
Sep 30, 2019 | 5.972 | 6.200 | 5.297 | 5.897 | 807,912 | -0.00(-0.05%) |
Sep 27, 2019 | 6.380 | 6.380 | 5.800 | 5.900 | 425,400 | -0.35(-5.60%) |
Sep 26, 2019 | 6.196 | 6.421 | 6.080 | 6.250 | 481,944 | +0.26(+4.34%) |
Sep 25, 2019 | 6.300 | 6.310 | 5.910 | 5.990 | 482,734 | -0.23(-3.70%) |
Sep 24, 2019 | 6.530 | 6.697 | 6.000 | 6.220 | 862,499 | -0.32(-4.89%) |
Sep 23, 2019 | 6.935 | 7.000 | 6.510 | 6.540 | 412,873 | -0.39(-5.63%) |
Sep 20, 2019 | 7.147 | 7.300 | 6.750 | 6.930 | 657,400 | -0.27(-3.76%) |
Sep 19, 2019 | 7.420 | 7.580 | 7.180 | 7.200 | 404,301 | -0.22(-2.96%) |
Sep 18, 2019 | 7.430 | 7.430 | 7.290 | 7.420 | 299,463 | +0.08(+1.09%) |
Sep 17, 2019 | 7.195 | 7.395 | 7.175 | 7.340 | 554,197 | +0.20(+2.76%) |
Sep 16, 2019 | 7.844 | 8.000 | 7.057 | 7.143 | 1,149,580 | -0.77(-9.70%) |
Sep 13, 2019 | 8.130 | 8.253 | 7.850 | 7.910 | 529,200 | -0.17(-2.10%) |
Sep 12, 2019 | 8.700 | 8.768 | 8.060 | 8.080 | 460,609 | -0.72(-8.18%) |
Sep 11, 2019 | 9.610 | 9.610 | 8.798 | 8.800 | 181,889 | -0.49(-5.27%) |
Sep 10, 2019 | 9.500 | 9.640 | 8.850 | 9.290 | 261,550 | -0.16(-1.69%) |
Sep 09, 2019 | 9.535 | 9.620 | 9.220 | 9.450 | 153,862 | +0.25(+2.72%) |
Sep 06, 2019 | 9.500 | 9.507 | 9.140 | 9.200 | 154,000 | -0.06(-0.63%) |
Sep 05, 2019 | 8.990 | 9.520 | 8.895 | 9.258 | 291,052 | +0.42(+4.71%) |
Sep 04, 2019 | 8.945 | 8.990 | 8.600 | 8.842 | 222,943 | +0.44(+5.26%) |