Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.934 | 6.035 | 5.874 | 5.989 | 9,580 | +0.06(+1.09%) |
Nov 27, 2019 | 5.924 | 6.047 | 5.851 | 5.924 | 10,125 | +0.04(+0.62%) |
Nov 26, 2019 | 5.888 | 6.301 | 5.878 | 5.888 | 26,496 | -0.08(-1.38%) |
Nov 25, 2019 | 5.908 | 6.007 | 5.851 | 5.970 | 32,684 | +0.08(+1.40%) |
Nov 22, 2019 | 6.099 | 6.099 | 5.851 | 5.888 | 9,254 | +0.02(+0.31%) |
Nov 21, 2019 | 5.961 | 5.961 | 5.741 | 5.869 | 55,162 | -0.08(-1.39%) |
Nov 20, 2019 | 5.888 | 6.172 | 5.878 | 5.952 | 38,421 | +0.00(+0.00%) |
Nov 19, 2019 | 5.998 | 6.062 | 5.869 | 5.952 | 53,916 | +0.00(+0.00%) |
Nov 18, 2019 | 5.998 | 6.088 | 5.924 | 5.952 | 18,413 | -0.05(-0.77%) |
Nov 15, 2019 | 6.035 | 6.099 | 5.989 | 5.998 | 20,468 | +0.02(+0.31%) |
Nov 14, 2019 | 6.021 | 6.094 | 5.878 | 5.979 | 49,546 | +0.03(+0.46%) |
Nov 13, 2019 | 5.970 | 5.979 | 5.943 | 5.952 | 27,648 | -0.08(-1.37%) |
Nov 12, 2019 | 6.071 | 6.255 | 5.970 | 6.035 | 50,638 | -0.10(-1.65%) |
Nov 11, 2019 | 6.292 | 6.549 | 6.039 | 6.136 | 63,704 | -0.01(-0.15%) |
Nov 08, 2019 | 6.439 | 6.880 | 6.025 | 6.145 | 30,048 | -0.37(-5.64%) |
Nov 07, 2019 | 7.145 | 7.145 | 6.512 | 6.512 | 122,969 | -0.26(-3.80%) |
Nov 06, 2019 | 7.100 | 7.100 | 6.659 | 6.769 | 53,955 | -0.36(-5.03%) |
Nov 05, 2019 | 7.091 | 7.192 | 7.008 | 7.128 | 18,522 | +0.01(+0.13%) |
Nov 04, 2019 | 7.431 | 7.665 | 7.091 | 7.118 | 17,112 | -0.33(-4.44%) |
Nov 01, 2019 | 7.421 | 7.541 | 7.210 | 7.449 | 13,064 | +0.11(+1.50%) |
Oct 31, 2019 | 7.348 | 7.699 | 7.275 | 7.339 | 22,330 | -0.11(-1.45%) |
Oct 30, 2019 | 7.620 | 7.926 | 7.282 | 7.447 | 10,779 | -0.14(-1.81%) |
Oct 29, 2019 | 7.273 | 8.123 | 7.273 | 7.584 | 12,628 | +0.21(+2.85%) |
Oct 28, 2019 | 7.337 | 7.492 | 7.237 | 7.374 | 12,262 | +0.05(+0.75%) |
Oct 25, 2019 | 7.465 | 7.675 | 7.310 | 7.319 | 5,581 | -0.13(-1.72%) |
Oct 24, 2019 | 7.511 | 7.840 | 7.282 | 7.447 | 13,057 | -0.13(-1.69%) |
Oct 23, 2019 | 7.566 | 7.602 | 7.566 | 7.575 | 1,613 | -0.06(-0.84%) |
Oct 22, 2019 | 7.547 | 7.767 | 7.547 | 7.639 | 2,635 | +0.02(+0.24%) |
Oct 21, 2019 | 7.556 | 7.648 | 7.355 | 7.620 | 28,929 | +0.19(+2.58%) |
Oct 18, 2019 | 7.584 | 7.675 | 7.255 | 7.428 | 11,382 | -0.27(-3.56%) |
Oct 17, 2019 | 7.291 | 7.767 | 7.054 | 7.703 | 61,582 | +0.43(+5.90%) |
Oct 16, 2019 | 7.109 | 7.273 | 7.081 | 7.273 | 12,117 | +0.06(+0.89%) |
Oct 15, 2019 | 7.392 | 7.410 | 6.958 | 7.209 | 40,302 | -0.25(-3.31%) |
Oct 14, 2019 | 7.456 | 7.534 | 7.355 | 7.456 | 3,664 | -0.10(-1.33%) |
Oct 11, 2019 | 7.529 | 7.721 | 7.365 | 7.556 | 30,972 | +0.20(+2.73%) |
Oct 10, 2019 | 7.337 | 7.483 | 6.972 | 7.355 | 3,684 | +0.12(+1.64%) |
Oct 09, 2019 | 7.291 | 7.388 | 7.164 | 7.237 | 12,434 | +0.05(+0.64%) |
Oct 08, 2019 | 6.889 | 7.191 | 6.679 | 7.191 | 7,772 | +0.28(+4.10%) |
Oct 07, 2019 | 7.365 | 7.365 | 6.620 | 6.908 | 65,035 | -0.40(-5.50%) |
Oct 04, 2019 | 7.620 | 7.721 | 7.182 | 7.310 | 14,665 | -0.37(-4.88%) |
Oct 03, 2019 | 8.370 | 8.370 | 7.547 | 7.684 | 10,730 | +0.05(+0.72%) |
Oct 02, 2019 | 7.785 | 7.885 | 7.538 | 7.630 | 7,210 | -0.12(-1.53%) |
Oct 01, 2019 | 8.059 | 8.347 | 7.712 | 7.748 | 10,578 | -0.34(-4.18%) |
Sep 30, 2019 | 8.150 | 8.460 | 7.788 | 8.086 | 93,473 | -0.09(-1.12%) |
Sep 27, 2019 | 8.406 | 8.507 | 8.150 | 8.178 | 26,704 | -0.23(-2.72%) |
Sep 26, 2019 | 8.589 | 8.708 | 8.342 | 8.406 | 19,042 | -0.20(-2.34%) |
Sep 25, 2019 | 8.616 | 8.786 | 8.406 | 8.607 | 44,988 | -0.07(-0.84%) |
Sep 24, 2019 | 8.589 | 8.817 | 8.333 | 8.680 | 17,442 | +0.05(+0.53%) |
Sep 23, 2019 | 7.925 | 8.671 | 7.925 | 8.635 | 6,457 | +0.36(+4.30%) |
Sep 20, 2019 | 8.141 | 8.397 | 8.077 | 8.278 | 41,260 | +0.12(+1.46%) |
Sep 19, 2019 | 8.123 | 8.753 | 7.931 | 8.159 | 21,535 | -0.04(-0.45%) |
Sep 18, 2019 | 7.949 | 8.351 | 7.876 | 8.196 | 14,039 | +0.26(+3.22%) |
Sep 17, 2019 | 8.552 | 8.552 | 7.301 | 7.940 | 12,989 | -0.64(-7.45%) |
Sep 16, 2019 | 8.278 | 8.762 | 8.265 | 8.580 | 17,735 | +0.29(+3.53%) |
Sep 13, 2019 | 8.625 | 8.625 | 7.693 | 8.287 | 13,352 | -0.20(-2.37%) |
Sep 12, 2019 | 7.447 | 8.548 | 7.447 | 8.488 | 178,188 | +0.49(+6.17%) |
Sep 11, 2019 | 7.136 | 8.041 | 7.136 | 7.995 | 43,904 | +0.94(+13.34%) |
Sep 10, 2019 | 6.981 | 7.173 | 6.880 | 7.054 | 4,338 | +0.34(+5.03%) |
Sep 09, 2019 | 6.588 | 6.743 | 6.588 | 6.716 | 6,735 | +0.13(+1.94%) |
Sep 06, 2019 | 6.560 | 6.734 | 6.408 | 6.588 | 9,412 | +0.10(+1.55%) |
Sep 05, 2019 | 6.579 | 6.652 | 6.186 | 6.487 | 12,258 | -0.01(-0.14%) |
Sep 04, 2019 | 6.533 | 6.551 | 6.409 | 6.497 | 4,185 | +0.02(+0.28%) |