Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.930 | 7.981 | 7.735 | 7.812 | 610,242 | -0.20(-2.53%) |
Nov 27, 2019 | 8.040 | 8.205 | 7.981 | 8.014 | 1,622,187 | -0.08(-0.94%) |
Nov 26, 2019 | 7.778 | 8.141 | 7.693 | 8.091 | 2,845,802 | +0.36(+4.59%) |
Nov 25, 2019 | 7.380 | 7.752 | 7.372 | 7.735 | 2,076,939 | +0.39(+5.29%) |
Nov 22, 2019 | 7.245 | 7.397 | 7.177 | 7.347 | 1,062,689 | +0.13(+1.76%) |
Nov 21, 2019 | 7.101 | 7.237 | 7.059 | 7.220 | 1,092,767 | +0.08(+1.07%) |
Nov 20, 2019 | 7.177 | 7.228 | 7.051 | 7.144 | 1,390,260 | -0.02(-0.24%) |
Nov 19, 2019 | 7.025 | 7.194 | 6.966 | 7.161 | 1,444,820 | +0.15(+2.17%) |
Nov 18, 2019 | 7.101 | 7.101 | 6.958 | 7.008 | 1,781,717 | -0.08(-1.19%) |
Nov 15, 2019 | 7.000 | 7.101 | 6.890 | 7.093 | 2,258,097 | +0.09(+1.33%) |
Nov 14, 2019 | 7.101 | 7.161 | 6.975 | 7.000 | 2,719,585 | -0.06(-0.84%) |
Nov 13, 2019 | 6.569 | 7.135 | 6.459 | 7.059 | 8,673,048 | +0.53(+8.16%) |
Nov 12, 2019 | 6.467 | 6.594 | 6.400 | 6.527 | 2,349,562 | -0.01(-0.13%) |
Nov 11, 2019 | 6.679 | 6.693 | 6.518 | 6.535 | 1,236,732 | -0.19(-2.77%) |
Nov 08, 2019 | 6.586 | 6.738 | 6.501 | 6.721 | 1,084,218 | +0.14(+2.05%) |
Nov 07, 2019 | 6.712 | 6.755 | 6.493 | 6.586 | 1,551,122 | -0.07(-1.02%) |
Nov 06, 2019 | 6.822 | 6.839 | 6.620 | 6.653 | 1,417,000 | -0.14(-2.11%) |
Nov 05, 2019 | 6.831 | 6.848 | 6.772 | 6.797 | 2,045,650 | +0.03(+0.50%) |
Nov 04, 2019 | 6.704 | 6.805 | 6.653 | 6.763 | 2,020,384 | +0.07(+1.01%) |
Nov 01, 2019 | 6.594 | 6.746 | 6.559 | 6.696 | 1,460,961 | +0.15(+2.33%) |
Oct 31, 2019 | 6.653 | 6.696 | 6.484 | 6.543 | 1,492,109 | -0.19(-2.76%) |
Oct 30, 2019 | 6.729 | 6.746 | 6.552 | 6.729 | 1,226,157 | +0.03(+0.38%) |
Oct 29, 2019 | 6.552 | 6.704 | 6.510 | 6.704 | 1,335,279 | +0.14(+2.06%) |
Oct 28, 2019 | 6.476 | 6.746 | 6.476 | 6.569 | 2,590,832 | +0.06(+0.91%) |
Oct 25, 2019 | 6.442 | 6.535 | 6.362 | 6.510 | 1,794,294 | +0.09(+1.45%) |
Oct 24, 2019 | 6.510 | 6.552 | 6.281 | 6.417 | 2,680,764 | -0.05(-0.78%) |
Oct 23, 2019 | 6.467 | 6.560 | 6.302 | 6.467 | 3,130,936 | +0.02(+0.26%) |
Oct 22, 2019 | 6.045 | 6.459 | 6.002 | 6.450 | 2,814,725 | +0.35(+5.68%) |
Oct 21, 2019 | 6.239 | 6.349 | 6.078 | 6.104 | 1,638,611 | -0.14(-2.17%) |
Oct 18, 2019 | 5.960 | 6.239 | 5.960 | 6.239 | 1,220,839 | +0.31(+5.28%) |
Oct 17, 2019 | 5.994 | 6.078 | 5.909 | 5.926 | 1,458,993 | -0.08(-1.27%) |
Oct 16, 2019 | 5.715 | 6.002 | 5.698 | 6.002 | 2,053,332 | +0.30(+5.34%) |
Oct 15, 2019 | 5.588 | 5.808 | 5.575 | 5.698 | 1,192,966 | +0.13(+2.28%) |
Oct 14, 2019 | 5.546 | 5.622 | 5.474 | 5.571 | 610,146 | +0.01(+0.15%) |
Oct 11, 2019 | 5.495 | 5.630 | 5.486 | 5.563 | 1,170,212 | +0.14(+2.65%) |
Oct 10, 2019 | 5.292 | 5.419 | 5.267 | 5.419 | 1,018,061 | +0.13(+2.40%) |
Oct 09, 2019 | 5.267 | 5.330 | 5.233 | 5.292 | 539,695 | +0.06(+1.13%) |
Oct 08, 2019 | 5.318 | 5.487 | 5.233 | 5.233 | 1,786,009 | -0.12(-2.21%) |
Oct 07, 2019 | 5.250 | 5.364 | 5.203 | 5.351 | 1,275,813 | +0.07(+1.28%) |
Oct 04, 2019 | 5.301 | 5.394 | 5.258 | 5.284 | 1,284,477 | +0.02(+0.32%) |
Oct 03, 2019 | 5.360 | 5.377 | 5.013 | 5.267 | 4,212,450 | -0.14(-2.50%) |
Oct 02, 2019 | 5.360 | 5.605 | 5.343 | 5.402 | 3,167,364 | -0.02(-0.31%) |
Oct 01, 2019 | 5.504 | 5.536 | 5.339 | 5.419 | 2,802,448 | +0.12(+2.23%) |
Sep 30, 2019 | 5.233 | 5.326 | 5.165 | 5.301 | 1,986,760 | +0.09(+1.79%) |
Sep 27, 2019 | 5.157 | 5.368 | 5.153 | 5.208 | 1,244,733 | +0.06(+1.15%) |
Sep 26, 2019 | 5.520 | 5.520 | 5.123 | 5.149 | 2,458,657 | -0.40(-7.16%) |
Sep 25, 2019 | 5.216 | 5.626 | 5.216 | 5.546 | 3,167,679 | +0.30(+5.64%) |
Sep 24, 2019 | 5.258 | 5.343 | 5.191 | 5.250 | 1,461,084 | -0.02(-0.32%) |
Sep 23, 2019 | 5.132 | 5.334 | 5.115 | 5.267 | 1,707,443 | +0.11(+2.13%) |
Sep 20, 2019 | 5.208 | 5.292 | 5.123 | 5.157 | 4,102,900 | -0.03(-0.65%) |
Sep 19, 2019 | 5.182 | 5.258 | 5.132 | 5.191 | 2,563,512 | +0.00(+0.00%) |
Sep 18, 2019 | 5.081 | 5.191 | 5.013 | 5.191 | 1,015,970 | +0.10(+1.99%) |
Sep 17, 2019 | 5.081 | 5.115 | 4.979 | 5.089 | 1,360,292 | -0.03(-0.50%) |
Sep 16, 2019 | 4.996 | 5.301 | 4.971 | 5.115 | 4,909,287 | +0.09(+1.85%) |
Sep 13, 2019 | 5.072 | 5.081 | 4.937 | 5.022 | 1,817,123 | -0.03(-0.50%) |
Sep 12, 2019 | 4.979 | 5.072 | 4.819 | 5.047 | 1,938,125 | +0.01(+0.17%) |
Sep 11, 2019 | 5.115 | 5.165 | 4.937 | 5.039 | 3,142,183 | -0.08(-1.49%) |
Sep 10, 2019 | 4.785 | 5.115 | 4.722 | 5.115 | 3,031,062 | +0.33(+6.98%) |
Sep 09, 2019 | 4.562 | 4.798 | 4.495 | 4.781 | 3,147,668 | +0.29(+6.55%) |
Sep 06, 2019 | 4.478 | 4.520 | 4.436 | 4.487 | 1,609,613 | +0.03(+0.57%) |
Sep 05, 2019 | 4.277 | 4.461 | 4.260 | 4.461 | 2,335,403 | +0.31(+7.49%) |
Sep 04, 2019 | 4.025 | 4.155 | 4.004 | 4.151 | 1,496,079 | +0.14(+3.56%) |